Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
A1CAP
| 33.88 | 33.88 | 33.92 | 35.48 | 33.52 | 34.49 | 2,713,598 | 93,592,311 | 15:37:42 |
ACSEL
| 155.50 | 155.50 | 155.80 | 160.00 | 156.00 | 156.85 | 180,476 | 28,307,996 | 15:09:41 |
ADEL
| 750.50 | 750.50 | 751.50 | 769.50 | 735.50 | 745.34 | 277,767 | 207,031,627 | 15:43:13 |
ADESE
| 2.46 | 2.47 | 2.48 | 2.52 | 2.32 | 2.46 | 77,379,953 | 190,146,580 | 13:33:13 |
ADGYO
| 28.36 | 28.26 | 28.36 | 28.40 | 27.56 | 28.06 | 1,995,820 | 55,993,840 | 12:26:11 |
AEFES
| 198.20 | 197.90 | 198.00 | 197.40 | 192.90 | 196.47 | 1,476,692 | 290,118,930 | 12:27:27 |
AFYON
| 14.72 | 14.72 | 14.73 | 15.56 | 15.02 | 14.84 | 7,076,942 | 105,029,693 | 08:02:08 |
AGESA
| 87.60 | 87.50 | 87.75 | 93.85 | 88.70 | 87.79 | 765,069 | 67,164,828 | 09:36:29 |
AGHOL
| 339.25 | 339.00 | 339.75 | 338.50 | 326.25 | 336.74 | 504,714 | 169,955,632 | 07:00:36 |
AGROT
| 30.16 | 30.16 | 30.18 | 32.10 | 31.08 | 30.50 | 11,583,973 | 353,278,309 | 08:36:28 |
AGYO
| 9.45 | 9.43 | 9.44 | 9.65 | 9.26 | 9.56 | 3,293,407 | 31,481,684 | 09:53:57 |
AHGAZ
| 13.22 | 13.21 | 13.22 | 13.55 | 13.13 | 13.19 | 3,890,929 | 51,320,656 | 10:33:46 |
AKBNK
| 59.95 | 59.95 | 60.00 | 62.30 | 59.00 | 60.18 | 59,525,723 | 3,582,423,274 | 14:28:54 |
AKCNS
| 152.90 | 152.60 | 152.90 | 155.30 | 151.80 | 152.99 | 479,728 | 73,392,665 | 14:57:34 |
AKENR
| 18.60 | 18.60 | 18.61 | 19.80 | 17.72 | 18.86 | 8,383,606 | 158,128,888 | 12:14:50 |
AKFGY
| 2.36 | 2.37 | 2.38 | 2.34 | 2.27 | 2.35 | 118,971,150 | 279,965,008 | 15:27:40 |
AKFYE
| 26.06 | 26.02 | 26.04 | 26.78 | 25.98 | 26.30 | 5,764,471 | 151,566,657 | 15:15:10 |
AKGRT
| 8.11 | 8.11 | 8.12 | 7.62 | 7.25 | 7.81 | 50,981,651 | 398,026,199 | 08:51:59 |
AKMGY
| 340.00 | 339.50 | 340.00 | 372.00 | 339.25 | 342.73 | 83,550 | 28,634,834 | 22:18:30 |
AKSA
| 116.40 | 116.30 | 116.60 | 118.90 | 116.00 | 116.88 | 1,459,664 | 170,607,106 | 07:46:54 |
AKSEN
| 38.24 | 38.28 | 38.26 | 38.86 | 37.94 | 38.14 | 2,737,197 | 104,392,971 | 11:47:14 |
AKSGY
| 16.82 | 0.00 | 0.00 | 17.77 | 17.01 | 17.25 | 2,604,260 | 44,920,595 | 07:26:28 |
AKSUE
| 14.79 | 14.79 | 14.81 | 15.20 | 14.60 | 14.85 | 973,226 | 14,453,015 | 13:54:52 |
AKYHO
| 7.90 | 7.88 | 7.91 | 8.20 | 7.60 | 7.86 | 4,701,490 | 36,945,088 | 11:50:59 |
ALARK
| 119.30 | 119.30 | 119.40 | 121.60 | 118.70 | 119.46 | 8,093,932 | 966,891,268 | 13:49:36 |
ALBRK
| 5.01 | 5.01 | 5.02 | 5.04 | 4.93 | 4.96 | 26,792,115 | 132,776,869 | 14:32:33 |
ALCAR
| 1,502.00 | 1,499.00 | 1,502.00 | 1,624.00 | 1,480.00 | 1,536.10 | 74,930 | 115,099,767 | 07:14:00 |
ALCTL
| 127.10 | 126.70 | 127.10 | 118.50 | 113.20 | 123.65 | 1,204,494 | 148,936,141 | 15:24:45 |
ALFAS
| 92.90 | 92.80 | 92.90 | 93.15 | 91.35 | 94.50 | 4,649,749 | 439,409,537 | 07:44:34 |
ALGYO
| 45.04 | 45.00 | 45.04 | 46.00 | 43.74 | 45.17 | 1,553,845 | 70,181,593 | 10:45:57 |
ALKA
| 28.66 | 28.66 | 28.70 | 29.24 | 28.56 | 28.78 | 1,082,044 | 31,143,732 | 04:03:29 |
ALKIM
| 38.10 | 38.02 | 38.14 | 38.72 | 37.90 | 37.73 | 1,003,468 | 37,860,238 | 07:31:56 |
ALMAD
| 7.82 | 7.79 | 7.82 | 7.74 | 7.52 | 7.74 | 3,474,449 | 26,884,518 | 13:48:56 |
ALTINS1
| 24.59 | 24.58 | 24.59 | 24.49 | 24.39 | 24.46 | 16,804,610 | 411,084,751 | 00:20:25 |
ALVES
| 58.30 | 58.30 | 58.35 | 62.75 | 57.15 | 58.76 | 7,238,258 | 425,286,296 | 12:13:12 |
ANELE
| 20.38 | 20.38 | 20.38 | 20.74 | 19.77 | 20.41 | 2,250,498 | 45,925,393 | 04:06:03 |
ANGEN
| 14.07 | 14.04 | 14.08 | 14.40 | 14.11 | 14.15 | 1,905,188 | 26,953,264 | 09:13:15 |
ANHYT
| 68.50 | 68.25 | 68.50 | 66.85 | 62.15 | 67.38 | 2,201,301 | 148,325,571 | 14:34:53 |
ANSGR
| 95.00 | 94.85 | 94.95 | 95.80 | 91.80 | 94.38 | 2,086,403 | 196,911,776 | 14:42:00 |
ARASE
| 75.90 | 75.85 | 75.90 | 80.15 | 76.60 | 77.19 | 5,683,265 | 438,691,398 | 15:01:17 |
ARCLK
| 181.20 | 181.20 | 181.50 | 184.70 | 179.60 | 180.22 | 3,769,298 | 679,300,227 | 15:52:05 |
ARDYZ
| 48.82 | 48.80 | 48.84 | 51.70 | 47.90 | 50.10 | 6,467,535 | 323,996,139 | 15:09:16 |
ARENA
| 48.48 | 48.46 | 48.58 | 53.45 | 49.66 | 48.96 | 1,668,508 | 81,694,861 | 23:41:33 |
ARMDA
| 319.00 | 314.10 | 319.00 | 328.90 | 312.90 | 320.64 | 0 | 0 | 00:44:41 |
ARSAN
| 18.55 | 18.56 | 18.57 | 19.55 | 18.60 | 18.70 | 2,880,991 | 53,861,078 | 15:22:15 |
ARTMS
| 57.35 | 57.30 | 57.40 | 58.20 | 53.25 | 56.43 | 2,446,790 | 138,082,537 | 08:41:58 |
ARZUM
| 47.46 | 47.38 | 47.46 | 48.86 | 47.24 | 48.01 | 764,519 | 36,703,083 | 10:10:23 |
ASELS
| 63.65 | 63.60 | 63.65 | 62.85 | 61.65 | 63.14 | 47,089,230 | 2,973,280,824 | 14:52:55 |
ASGYO
| 15.85 | 0.00 | 0.00 | 14.55 | 14.25 | 15.85 | 1,274,273 | 20,197,227 | 10:40:38 |
ASTOR
| 108.60 | 108.40 | 108.50 | 111.60 | 106.90 | 108.71 | 11,174,602 | 1,214,824,802 | 14:52:56 |
ASUZU
| 113.30 | 113.30 | 113.40 | 117.30 | 111.60 | 113.20 | 2,882,635 | 326,314,822 | 04:40:28 |
ATAGY
| 14.85 | 14.79 | 14.89 | 14.98 | 14.11 | 14.78 | 221,162 | 3,269,037 | 05:22:06 |
ATAKP
| 44.20 | 44.14 | 44.18 | 45.74 | 44.92 | 44.39 | 820,926 | 36,442,425 | 15:30:16 |
ATATP
| 140.80 | 140.30 | 140.80 | 152.00 | 143.40 | 143.18 | 607,758 | 87,018,933 | 04:27:02 |
ATEKS
| 163.10 | 163.00 | 163.20 | 174.60 | 160.00 | 166.06 | 127,676 | 21,201,897 | 19:17:02 |
ATLAS
| 6.34 | 6.33 | 6.34 | 6.50 | 5.55 | 6.52 | 12,674,117 | 82,625,425 | 11:02:37 |
ATSYH
| 60.00 | 60.00 | 60.05 | 63.95 | 61.30 | 60.13 | 208,912 | 12,562,578 | 23:01:21 |
AVGYO
| 9.38 | 9.37 | 9.42 | 9.29 | 8.88 | 9.33 | 750,573 | 7,003,651 | 10:31:18 |
AVHOL
| 42.26 | 42.12 | 42.26 | 45.00 | 42.02 | 42.37 | 740,762 | 31,386,813 | 12:37:00 |
AVHOLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7,250,000 | 43,355,000 | 00:42:18 |
AVOD
| 4.05 | 4.04 | 4.05 | 3.72 | 3.63 | 3.90 | 41,295,185 | 160,917,503 | 06:17:02 |
AVPGY
| 42.62 | 42.62 | 42.66 | 42.58 | 41.28 | 42.37 | 5,585,556 | 236,665,298 | 14:20:55 |
AVTUR
| 13.71 | 13.70 | 13.71 | 14.50 | 13.30 | 13.86 | 569,258 | 7,889,246 | 02:33:27 |
AYCES
| 693.00 | 692.00 | 693.50 | 725.00 | 709.00 | 699.75 | 107,483 | 75,211,046 | 22:24:23 |
AYDEM
| 29.22 | 29.22 | 29.28 | 29.30 | 28.00 | 29.20 | 2,178,125 | 63,591,031 | 10:54:47 |
AYEN
| 35.24 | 35.14 | 35.28 | 38.00 | 35.08 | 34.57 | 2,997,608 | 103,621,720 | 15:34:27 |
AYES
| 65.95 | 65.25 | 65.95 | 60.50 | 55.15 | 64.79 | 190,472 | 12,340,156 | 23:01:21 |
AYGAZ
| 196.60 | 196.40 | 196.60 | 198.10 | 191.00 | 195.27 | 742,686 | 145,023,477 | 11:21:10 |
AZTEK
| 105.00 | 104.70 | 105.20 | 112.50 | 103.70 | 105.26 | 601,879 | 63,352,580 | 15:17:41 |
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.
