Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
THYAO
| 318.00 | 317.75 | 318.00 | 326.00 | 318.00 | 323.38 | 33,832,131 | 10,940,642,842 | 00:56:41 |
EREGL
| 46.84 | 46.82 | 46.84 | 47.66 | 46.00 | 47.02 | 205,447,242 | 9,659,993,649 | 00:48:04 |
LILAK
| 39.84 | 39.84 | 39.86 | 44.58 | 39.80 | 42.78 | 129,750,318 | 5,550,500,814 | 00:52:14 |
DGGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 310,931,093 | 5,117,925,791 | 00:43:05 |
ISCTR
| 13.51 | 13.51 | 13.53 | 13.94 | 13.51 | 13.75 | 360,654,903 | 4,958,136,128 | 00:50:22 |
AKBNK
| 57.80 | 57.80 | 57.85 | 59.90 | 57.80 | 59.19 | 82,417,543 | 4,878,149,741 | 00:43:28 |
YKBNK
| 31.02 | 31.02 | 31.04 | 32.40 | 30.96 | 31.74 | 146,289,169 | 4,643,134,460 | 00:58:07 |
HALKB
| 17.48 | 17.47 | 17.48 | 18.22 | 17.14 | 17.75 | 212,015,065 | 3,763,563,792 | 00:49:29 |
TUPRS
| 187.20 | 187.20 | 187.30 | 191.00 | 187.20 | 189.69 | 18,869,552 | 3,579,373,645 | 00:57:13 |
PGSUS
| 1,001.00 | 1,001.00 | 1,002.00 | 1,026.00 | 989.50 | 1,007.25 | 3,326,403 | 3,350,518,494 | 00:54:35 |
SISE
| 52.95 | 52.90 | 52.95 | 53.75 | 51.90 | 53.12 | 61,257,398 | 3,254,148,934 | 00:55:53 |
KCHOL
| 237.20 | 237.20 | 237.30 | 242.00 | 234.90 | 239.18 | 12,760,549 | 3,052,028,166 | 00:51:04 |
CANTENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 138,116,902 | 3,005,423,788 | 00:42:41 |
ASELS
| 63.40 | 63.35 | 63.40 | 64.55 | 63.20 | 63.93 | 44,107,142 | 2,819,964,217 | 00:44:26 |
SAHOL
| 96.70 | 96.65 | 96.70 | 98.40 | 95.75 | 97.50 | 25,794,747 | 2,514,880,249 | 00:55:23 |
KRDMD
| 27.80 | 27.80 | 27.82 | 28.42 | 27.60 | 28.07 | 89,047,605 | 2,499,627,645 | 00:51:46 |
BIMAS
| 424.75 | 424.75 | 425.00 | 428.00 | 421.50 | 425.41 | 5,810,809 | 2,472,560,988 | 00:45:18 |
EKGYO
| 9.89 | 9.89 | 9.90 | 10.41 | 9.89 | 10.15 | 241,294,027 | 2,449,779,061 | 00:47:40 |
TCELL
| 84.00 | 84.00 | 84.10 | 85.75 | 83.50 | 84.84 | 24,959,574 | 2,117,499,114 | 00:56:32 |
SASA
| 44.70 | 44.70 | 44.72 | 46.34 | 44.68 | 45.60 | 44,451,230 | 2,027,057,520 | 00:55:33 |
PETKM
| 20.16 | 20.16 | 20.18 | 20.58 | 20.04 | 20.30 | 95,410,356 | 1,936,871,123 | 00:54:32 |
ZOREN
| 6.24 | 6.23 | 6.24 | 6.43 | 6.24 | 6.35 | 274,478,559 | 1,743,267,902 | 00:58:18 |
ASTOR
| 104.30 | 104.30 | 104.40 | 109.00 | 103.90 | 106.47 | 16,130,018 | 1,717,409,089 | 00:44:29 |
VAKBN
| 21.76 | 21.74 | 21.76 | 22.38 | 20.44 | 21.55 | 77,903,231 | 1,678,933,967 | 00:57:33 |
KOZAL
| 21.96 | 21.94 | 21.96 | 22.20 | 21.80 | 21.99 | 73,671,501 | 1,619,724,577 | 00:51:40 |
VESTL
| 102.00 | 101.90 | 102.00 | 105.20 | 100.40 | 103.28 | 15,669,096 | 1,618,249,836 | 00:57:47 |
TOASO
| 272.75 | 272.50 | 272.75 | 277.75 | 272.75 | 274.87 | 5,708,514 | 1,569,082,083 | 00:56:52 |
DZGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 299,678,561 | 1,471,421,735 | 00:43:02 |
GARAN
| 86.50 | 86.50 | 86.55 | 89.95 | 86.50 | 88.47 | 15,264,443 | 1,350,393,962 | 00:48:40 |
MAALTNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,451,555 | 1,200,000,519 | 00:42:51 |
KONTR
| 232.00 | 231.90 | 232.00 | 240.30 | 232.00 | 236.16 | 4,845,754 | 1,144,369,160 | 00:51:27 |
MEGAP
| 10.19 | 10.19 | 10.20 | 11.74 | 9.91 | 10.71 | 103,545,202 | 1,108,555,264 | 01:00:08 |
KLGYO
| 6.93 | 6.92 | 6.93 | 7.10 | 6.36 | 6.85 | 153,297,534 | 1,049,761,381 | 00:51:13 |
DOHOL
| 14.76 | 14.76 | 14.77 | 14.95 | 14.25 | 14.60 | 71,108,917 | 1,038,082,588 | 00:47:13 |
MGROS
| 481.75 | 481.50 | 481.75 | 483.75 | 469.00 | 478.05 | 2,141,778 | 1,023,872,767 | 00:53:01 |
ALARK
| 118.80 | 118.80 | 118.90 | 121.00 | 118.60 | 119.93 | 8,468,942 | 1,015,706,985 | 00:43:47 |
FROTO
| 1,149.00 | 1,148.00 | 1,149.00 | 1,165.00 | 1,142.00 | 1,155.82 | 858,185 | 991,906,111 | 00:48:36 |
ULKER
| 119.90 | 119.80 | 119.90 | 120.50 | 116.10 | 118.53 | 7,764,676 | 920,321,773 | 00:57:22 |
ARCLK
| 182.10 | 182.00 | 182.10 | 186.80 | 181.90 | 184.31 | 4,565,083 | 841,409,466 | 00:44:15 |
AKSEN
| 40.20 | 40.18 | 40.20 | 41.10 | 38.90 | 40.17 | 20,788,900 | 835,083,447 | 00:43:41 |
TTKOM
| 41.52 | 41.52 | 41.54 | 42.36 | 41.10 | 41.83 | 18,593,004 | 777,758,935 | 00:57:05 |
BINHO
| 513.00 | 513.00 | 515.00 | 546.00 | 499.50 | 526.31 | 1,467,859 | 772,547,229 | 00:45:20 |
KOTON
| 33.54 | 33.54 | 0.00 | 33.54 | 32.04 | 33.29 | 23,025,948 | 766,608,355 | 00:51:36 |
FONET
| 23.74 | 23.72 | 23.74 | 26.26 | 22.60 | 24.76 | 30,392,680 | 752,576,104 | 00:48:29 |
ENKAI
| 39.62 | 39.60 | 39.62 | 40.06 | 39.08 | 39.65 | 18,864,208 | 747,996,774 | 00:47:54 |
IMASM
| 17.21 | 17.20 | 17.21 | 19.15 | 16.71 | 17.44 | 42,042,983 | 733,181,069 | 00:50:07 |
KOZAA
| 49.80 | 49.78 | 49.80 | 51.55 | 49.54 | 50.33 | 13,901,300 | 699,705,965 | 00:51:38 |
TRILC
| 28.24 | 28.20 | 28.24 | 28.26 | 25.26 | 27.28 | 25,014,729 | 682,352,858 | 00:56:58 |
SOKM
| 64.70 | 64.65 | 64.70 | 65.15 | 63.80 | 64.46 | 10,492,665 | 676,400,068 | 00:56:12 |
TAVHL
| 221.30 | 221.30 | 221.40 | 223.80 | 219.80 | 221.90 | 3,010,689 | 668,078,634 | 00:56:30 |
SKBNK
| 4.99 | 4.98 | 4.99 | 5.10 | 4.84 | 4.96 | 131,893,945 | 654,439,749 | 00:55:55 |
ASGYO
| 15.35 | 15.35 | 15.36 | 17.43 | 15.35 | 16.36 | 38,486,525 | 629,670,400 | 00:44:27 |
GUBRF
| 153.70 | 153.70 | 153.80 | 158.00 | 153.10 | 155.18 | 3,987,846 | 618,831,938 | 00:49:24 |
BRKVY
| 65.25 | 65.25 | 65.30 | 70.15 | 65.25 | 66.90 | 9,238,785 | 618,114,784 | 00:45:46 |
DOAS
| 297.00 | 296.75 | 297.00 | 300.00 | 293.25 | 297.25 | 2,065,653 | 614,014,854 | 00:47:04 |
OBAMS
| 41.36 | 41.34 | 41.36 | 41.74 | 40.50 | 41.13 | 14,811,107 | 609,170,022 | 00:53:41 |
DAPGM
| 33.84 | 33.82 | 33.84 | 35.92 | 32.66 | 34.05 | 17,864,894 | 608,369,622 | 00:46:38 |
ENTRA
| 11.40 | 11.40 | 11.41 | 11.90 | 11.40 | 11.65 | 50,767,081 | 591,427,551 | 00:47:56 |
ODAS
| 9.57 | 9.56 | 9.57 | 9.66 | 9.39 | 9.53 | 61,820,190 | 589,075,924 | 00:53:43 |
OSMEN
| 351.25 | 351.25 | 351.75 | 388.50 | 342.00 | 368.14 | 1,501,945 | 552,924,979 | 00:53:54 |
YUNSA
| 108.10 | 107.80 | 108.10 | 112.80 | 100.30 | 108.50 | 5,034,522 | 546,257,984 | 00:58:11 |
HEKTS
| 15.70 | 15.70 | 15.71 | 16.12 | 15.70 | 15.91 | 33,584,323 | 534,198,614 | 00:49:38 |
AGROT
| 30.04 | 30.02 | 30.04 | 31.34 | 29.88 | 30.38 | 17,507,925 | 531,805,592 | 00:43:24 |
ALTINS1
| 24.70 | 24.70 | 24.71 | 24.87 | 24.56 | 24.74 | 20,341,848 | 503,328,603 | 00:43:03 |
MIATK
| 56.45 | 56.45 | 56.50 | 57.30 | 55.45 | 56.26 | 8,731,185 | 491,210,617 | 00:53:04 |
BANVT
| 282.00 | 282.00 | 0.00 | 282.00 | 250.50 | 271.48 | 1,795,433 | 487,425,370 | 00:45:00 |
KONYA
| 10,125.00 | 10,122.50 | 10,125.00 | 10,420.00 | 9,900.00 | 10,128.17 | 46,898 | 474,991,118 | 00:51:29 |
REEDR
| 40.38 | 40.36 | 40.38 | 41.32 | 40.36 | 40.70 | 11,397,367 | 463,839,800 | 00:55:08 |
AEFES
| 199.00 | 199.00 | 199.10 | 206.00 | 198.30 | 201.92 | 2,278,095 | 459,994,152 | 00:43:15 |
AKFYE
| 27.50 | 27.48 | 27.50 | 27.86 | 25.88 | 27.01 | 16,758,227 | 452,559,814 | 00:43:33 |
ISDMR
| 38.84 | 38.84 | 38.86 | 40.56 | 38.84 | 39.90 | 11,230,750 | 448,085,410 | 00:50:24 |
OYAKC
| 60.80 | 60.70 | 60.80 | 60.95 | 59.30 | 60.43 | 7,139,695 | 431,466,050 | 00:53:59 |
PEKGY
| 8.84 | 8.84 | 0.00 | 8.84 | 7.97 | 8.34 | 51,543,475 | 430,010,194 | 00:54:26 |
DENGE
| 3.75 | 3.74 | 3.75 | 4.21 | 3.55 | 3.83 | 104,555,434 | 400,416,066 | 00:46:42 |
MRSHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 994,134 | 399,999,756 | 00:43:01 |
BRSAN
| 568.00 | 567.00 | 568.00 | 587.50 | 564.50 | 577.16 | 692,786 | 399,848,004 | 00:45:49 |
CVKMD
| 501.00 | 500.50 | 501.00 | 504.00 | 479.75 | 493.47 | 805,312 | 397,400,724 | 00:46:33 |
RGYAS
| 122.90 | 122.80 | 122.90 | 127.40 | 122.90 | 124.93 | 3,106,902 | 388,142,629 | 00:55:10 |
MOGAN
| 15.80 | 15.79 | 15.80 | 16.16 | 15.74 | 15.89 | 24,294,576 | 386,016,050 | 00:53:19 |
ERSU
| 27.80 | 27.78 | 27.80 | 33.06 | 27.50 | 29.08 | 13,145,864 | 382,272,086 | 00:48:06 |
KCAER
| 59.25 | 59.25 | 59.40 | 61.05 | 59.25 | 60.07 | 6,251,197 | 375,529,942 | 00:51:00 |
TABGD
| 160.10 | 160.00 | 160.10 | 161.70 | 154.70 | 158.70 | 2,330,473 | 369,847,354 | 00:56:21 |
BERA
| 18.20 | 18.18 | 18.20 | 18.99 | 17.94 | 18.49 | 19,889,909 | 367,706,667 | 00:45:06 |
CIMSA
| 33.34 | 33.32 | 33.34 | 33.80 | 32.78 | 33.43 | 10,874,852 | 363,510,185 | 00:46:18 |
CATES
| 61.40 | 61.40 | 61.50 | 64.75 | 59.85 | 62.00 | 5,827,803 | 361,346,133 | 00:46:07 |
ZEDUR
| 113.30 | 113.10 | 113.30 | 126.70 | 106.30 | 116.92 | 3,046,595 | 356,210,716 | 00:58:16 |
ARDYZ
| 45.88 | 45.86 | 45.88 | 48.88 | 45.46 | 47.00 | 7,576,830 | 356,084,076 | 00:44:16 |
ENJSA
| 66.25 | 66.20 | 66.25 | 67.20 | 65.75 | 66.60 | 5,061,353 | 337,069,478 | 00:47:51 |
TKFEN
| 53.80 | 53.75 | 53.80 | 54.45 | 51.65 | 53.34 | 6,313,876 | 336,778,171 | 00:56:43 |
YEOTK
| 204.90 | 204.90 | 205.00 | 209.20 | 201.70 | 204.45 | 1,644,169 | 336,155,457 | 00:58:00 |
GEREL
| 43.88 | 43.78 | 43.88 | 43.88 | 38.42 | 42.17 | 7,903,727 | 333,304,178 | 00:48:51 |
PRKAB
| 42.80 | 42.78 | 42.80 | 45.92 | 39.90 | 44.55 | 7,409,766 | 330,089,988 | 01:00:03 |
BTCIM
| 140.40 | 140.40 | 140.50 | 142.10 | 136.00 | 138.77 | 2,376,962 | 329,845,477 | 00:45:55 |
IHLAS
| 1.24 | 1.23 | 1.24 | 1.35 | 1.23 | 1.26 | 258,233,164 | 324,390,750 | 00:50:02 |
EGEEN
| 14,870.00 | 14,870.00 | 14,882.50 | 15,135.00 | 14,500.00 | 14,867.11 | 21,778 | 323,775,888 | 00:47:31 |
MAVI
| 97.60 | 97.60 | 97.70 | 98.50 | 94.90 | 96.16 | 3,360,547 | 323,140,447 | 00:52:41 |
TURSG
| 69.70 | 69.65 | 69.70 | 70.30 | 66.95 | 68.59 | 4,710,889 | 323,095,722 | 00:57:18 |
CCOLA
| 739.00 | 739.00 | 743.50 | 754.00 | 735.50 | 743.12 | 423,158 | 314,458,256 | 00:46:09 |
SAMAT
| 45.60 | 45.60 | 45.70 | 48.98 | 45.60 | 46.56 | 6,737,393 | 313,657,832 | 00:55:24 |
CEMAS
| 3.51 | 3.50 | 3.51 | 3.88 | 3.51 | 3.62 | 86,636,594 | 313,485,958 | 00:46:13 |
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.
