Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
DGGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 310,931,093 | 5,117,925,791 | 00:43:05 |
CANTENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 138,116,902 | 3,005,423,788 | 00:42:41 |
THYAO
| 325.00 | 324.50 | 324.75 | 323.75 | 310.00 | 322.84 | 7,375,229 | 2,381,001,181 | 22:03:21 |
EREGL
| 47.68 | 47.66 | 47.68 | 46.88 | 45.64 | 47.41 | 36,069,474 | 1,710,177,918 | 21:35:34 |
DZGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 299,678,561 | 1,471,421,735 | 00:43:02 |
SASA
| 50.30 | 50.25 | 50.35 | 50.40 | 48.84 | 50.75 | 25,243,091 | 1,280,956,814 | 21:21:53 |
TUPRS
| 188.60 | 188.50 | 188.60 | 189.10 | 181.50 | 188.75 | 6,457,022 | 1,218,730,896 | 21:43:08 |
MAALTNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,451,555 | 1,200,000,519 | 00:42:51 |
AKBNK
| 64.05 | 64.00 | 64.05 | 63.05 | 59.00 | 63.21 | 17,329,324 | 1,095,458,959 | 21:51:26 |
ISCTR
| 14.91 | 14.91 | 14.92 | 14.91 | 14.22 | 14.86 | 68,536,771 | 1,018,644,435 | 21:20:49 |
YKBNK
| 34.40 | 34.34 | 34.36 | 34.14 | 32.50 | 34.07 | 26,807,670 | 913,199,404 | 21:53:16 |
SISE
| 54.50 | 54.50 | 54.55 | 53.60 | 52.45 | 54.02 | 13,099,387 | 707,636,096 | 21:45:54 |
ASELS
| 62.60 | 62.55 | 62.60 | 61.95 | 60.95 | 62.25 | 10,371,455 | 645,578,059 | 21:46:23 |
BJKAS
| 33.00 | 32.96 | 32.98 | 30.02 | 28.06 | 32.37 | 18,096,918 | 585,724,270 | 20:27:32 |
PETKM
| 20.98 | 20.94 | 20.96 | 20.88 | 20.32 | 20.97 | 27,910,464 | 585,198,361 | 21:43:40 |
KCHOL
| 246.80 | 246.80 | 246.90 | 245.40 | 240.90 | 245.97 | 2,292,752 | 563,956,581 | 21:43:22 |
EKGYO
| 8.99 | 8.98 | 8.99 | 8.96 | 8.83 | 8.92 | 62,920,299 | 561,192,203 | 20:29:34 |
PGSUS
| 212.80 | 212.70 | 212.80 | 212.70 | 202.70 | 211.57 | 2,245,969 | 475,179,489 | 22:04:25 |
KOZAL
| 21.76 | 21.72 | 21.74 | 21.52 | 21.10 | 21.68 | 19,308,440 | 418,613,149 | 20:28:54 |
KRDMD
| 29.10 | 29.10 | 29.12 | 28.70 | 27.92 | 29.05 | 14,310,125 | 415,758,807 | 20:15:22 |
MRSHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 994,134 | 399,999,756 | 00:43:01 |
GARAN
| 95.55 | 95.50 | 95.55 | 94.15 | 88.70 | 94.87 | 4,038,411 | 383,141,654 | 20:30:48 |
ULKER
| 135.20 | 135.20 | 135.30 | 137.00 | 128.20 | 134.58 | 2,707,282 | 364,332,640 | 16:51:49 |
ZOREN
| 6.20 | 6.20 | 6.21 | 6.20 | 6.07 | 6.18 | 53,223,613 | 328,981,606 | 21:00:38 |
GUBRF
| 161.30 | 161.30 | 161.40 | 165.40 | 154.70 | 159.91 | 1,953,801 | 312,429,433 | 21:24:12 |
ICUGSNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27,950,000 | 308,288,500 | 00:42:48 |
METRONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 214,774,900 | 279,207,370 | 00:42:13 |
PEKGY
| 9.03 | 9.02 | 9.03 | 10.50 | 9.53 | 9.11 | 30,209,900 | 275,176,933 | 21:52:34 |
FENER
| 111.00 | 110.90 | 111.10 | 108.00 | 102.70 | 112.38 | 2,430,200 | 273,114,306 | 21:46:06 |
TCELL
| 87.35 | 87.30 | 87.35 | 88.20 | 84.75 | 87.62 | 3,027,976 | 265,318,152 | 19:27:22 |
ASTOR
| 105.70 | 105.30 | 105.40 | 106.20 | 103.50 | 105.62 | 2,482,309 | 262,187,889 | 21:27:48 |
HALKB
| 17.78 | 17.77 | 17.78 | 17.54 | 16.70 | 17.73 | 14,599,881 | 258,823,256 | 19:07:33 |
REEDR
| 44.32 | 44.32 | 44.36 | 46.00 | 41.90 | 44.80 | 5,716,580 | 256,100,596 | 21:33:40 |
MNDRSNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27,292,576 | 249,999,996 | 00:42:27 |
GSRAY
| 8.79 | 8.77 | 8.79 | 9.20 | 8.76 | 8.74 | 28,417,634 | 248,419,766 | 20:27:53 |
AKENR
| 20.48 | 20.46 | 20.48 | 19.49 | 18.40 | 20.92 | 11,034,545 | 230,838,232 | 19:02:53 |
MIATK
| 60.15 | 60.10 | 60.15 | 62.65 | 58.40 | 60.63 | 3,725,410 | 225,885,026 | 21:49:15 |
HEKTS
| 15.97 | 15.95 | 15.97 | 16.25 | 15.48 | 15.97 | 12,722,929 | 203,179,697 | 21:10:43 |
ALARK
| 119.00 | 118.70 | 118.80 | 118.50 | 114.80 | 118.12 | 1,717,083 | 202,821,044 | 21:21:55 |
TRILC
| 36.16 | 36.12 | 36.14 | 35.80 | 33.04 | 35.93 | 5,532,614 | 198,783,695 | 21:52:26 |
TOASO
| 298.00 | 297.75 | 298.00 | 300.00 | 283.00 | 298.36 | 619,530 | 184,840,635 | 19:44:06 |
VAKBN
| 21.62 | 21.60 | 21.62 | 21.54 | 20.86 | 21.60 | 8,431,782 | 182,098,946 | 16:39:43 |
DOAS
| 297.25 | 297.00 | 297.50 | 295.75 | 289.75 | 295.78 | 593,710 | 175,606,031 | 21:41:56 |
TMSN
| 164.90 | 164.80 | 164.90 | 163.60 | 149.00 | 163.45 | 1,022,023 | 167,052,890 | 21:50:45 |
SKYMD
| 16.97 | 16.97 | 17.02 | 19.17 | 16.09 | 16.90 | 9,866,525 | 166,700,132 | 22:00:14 |
ISMEN
| 40.38 | 40.36 | 40.38 | 39.38 | 36.78 | 39.96 | 4,134,266 | 165,186,352 | 22:01:19 |
BRKVY
| 76.50 | 76.35 | 76.50 | 73.50 | 66.40 | 77.06 | 2,091,551 | 161,173,026 | 21:20:13 |
SAHOL
| 102.70 | 102.50 | 102.60 | 103.10 | 101.00 | 102.52 | 1,549,898 | 158,898,123 | 20:41:30 |
MGROS
| 505.00 | 505.00 | 505.00 | 508.00 | 483.75 | 501.86 | 289,893 | 145,487,867 | 20:06:37 |
KTLEV
| 91.95 | 91.80 | 91.95 | 103.40 | 97.60 | 91.84 | 1,562,174 | 143,471,545 | 21:53:29 |
OBAMS
| 42.60 | 42.58 | 42.64 | 42.26 | 41.30 | 42.66 | 3,290,309 | 140,343,602 | 19:59:53 |
ALVES
| 55.05 | 55.05 | 55.10 | 53.80 | 52.20 | 55.36 | 2,524,366 | 139,754,534 | 21:50:10 |
AKSEN
| 46.14 | 46.14 | 46.18 | 44.54 | 42.54 | 45.40 | 3,034,876 | 137,773,318 | 20:53:42 |
KOZAA
| 50.40 | 50.35 | 50.40 | 49.20 | 47.74 | 50.04 | 2,579,757 | 129,082,516 | 20:04:07 |
ENJSA
| 68.65 | 68.60 | 68.65 | 67.85 | 66.15 | 68.02 | 1,889,646 | 128,531,863 | 21:20:25 |
FROTO
| 1,203.00 | 1,203.00 | 1,203.00 | 1,209.00 | 1,188.00 | 1,202.05 | 103,015 | 123,829,006 | 21:39:22 |
SKBNK
| 5.23 | 5.21 | 5.22 | 5.13 | 4.98 | 5.14 | 23,912,907 | 122,963,663 | 21:47:59 |
LILAK
| 34.94 | 34.94 | 34.96 | 37.14 | 35.04 | 35.13 | 3,414,478 | 119,945,695 | 21:01:30 |
BINHO
| 499.00 | 499.00 | 499.25 | 498.50 | 485.75 | 495.09 | 239,219 | 118,434,211 | 21:49:44 |
INVEO
| 49.30 | 49.20 | 49.30 | 50.45 | 47.96 | 49.97 | 2,323,907 | 116,116,179 | 09:24:20 |
TAVHL
| 236.70 | 236.60 | 236.70 | 237.50 | 228.40 | 236.09 | 482,055 | 113,810,898 | 21:36:49 |
KONTR
| 221.80 | 221.80 | 221.80 | 227.60 | 219.30 | 221.69 | 509,178 | 112,881,839 | 20:41:05 |
MEGAP
| 8.41 | 8.41 | 8.43 | 9.13 | 8.42 | 8.55 | 13,003,186 | 111,205,854 | 21:51:22 |
DOHOL
| 15.63 | 15.62 | 15.63 | 15.67 | 14.71 | 15.61 | 7,091,909 | 110,688,363 | 20:42:35 |
AGROT
| 31.00 | 31.00 | 31.02 | 31.38 | 30.58 | 30.96 | 3,508,824 | 108,638,148 | 19:24:46 |
KOTON
| 28.94 | 28.92 | 28.94 | 30.52 | 28.98 | 28.97 | 3,712,143 | 107,526,025 | 21:51:22 |
BIMAS
| 484.00 | 483.75 | 484.00 | 488.00 | 465.00 | 484.53 | 220,047 | 106,618,388 | 21:02:06 |
ERSU
| 28.72 | 28.66 | 28.72 | 27.60 | 26.08 | 28.98 | 3,651,575 | 105,802,927 | 21:41:29 |
OYAKC
| 64.30 | 64.30 | 64.30 | 64.15 | 61.90 | 64.14 | 1,636,105 | 104,932,427 | 18:08:53 |
ISGYO
| 17.66 | 17.66 | 17.67 | 18.32 | 16.60 | 17.31 | 6,053,392 | 104,766,904 | 21:46:33 |
CVKMD
| 555.00 | 554.50 | 555.50 | 590.50 | 509.50 | 554.22 | 187,494 | 103,912,612 | 19:10:02 |
KARSN
| 13.38 | 13.37 | 13.39 | 13.66 | 13.15 | 13.38 | 7,648,879 | 102,366,085 | 21:36:10 |
TTKOM
| 43.24 | 43.20 | 43.22 | 44.58 | 42.00 | 43.35 | 2,325,168 | 100,803,329 | 20:10:59 |
MERKONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12,903,225 | 99,999,994 | 00:42:42 |
DAGHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7,570,235 | 99,851,400 | 00:42:45 |
ITTFH
| 3.63 | 3.63 | 3.64 | 3.85 | 3.61 | 3.70 | 26,887,568 | 99,488,217 | 00:49:47 |
TTRAK
| 1,040.00 | 1,039.00 | 1,040.00 | 1,049.00 | 1,018.00 | 1,044.20 | 93,924 | 98,075,222 | 20:20:43 |
ASUZU
| 101.60 | 101.60 | 101.80 | 106.50 | 101.00 | 100.99 | 940,190 | 94,946,625 | 09:46:33 |
ALTINS1
| 25.09 | 25.08 | 25.09 | 24.92 | 24.59 | 25.13 | 3,737,797 | 93,941,548 | 19:47:56 |
SOKM
| 67.30 | 67.15 | 67.20 | 66.90 | 65.20 | 67.03 | 1,384,538 | 92,812,943 | 22:06:15 |
VESTL
| 99.55 | 99.50 | 99.60 | 99.45 | 95.90 | 98.55 | 908,928 | 89,578,235 | 19:52:08 |
MERIT
| 167.40 | 167.00 | 167.50 | 159.70 | 145.40 | 166.23 | 522,020 | 86,776,527 | 21:46:17 |
FONET
| 22.68 | 22.42 | 22.52 | 23.64 | 21.72 | 22.44 | 3,690,564 | 82,802,100 | 21:50:21 |
ADEL
| 732.00 | 730.50 | 731.50 | 720.00 | 708.00 | 727.03 | 113,063 | 82,200,546 | 19:46:42 |
BVSAN
| 119.40 | 119.40 | 119.40 | 120.40 | 120.40 | 120.12 | 673,699 | 80,925,305 | 20:45:41 |
DYOBY
| 64.90 | 64.90 | 0.00 | 59.00 | 53.65 | 61.90 | 1,303,884 | 80,705,121 | 16:58:04 |
ODAS
| 9.59 | 9.59 | 9.60 | 9.62 | 9.39 | 9.59 | 8,101,772 | 77,651,767 | 21:34:00 |
KMPUR
| 62.00 | 61.95 | 62.05 | 60.55 | 58.30 | 62.11 | 1,246,711 | 77,433,594 | 20:54:05 |
ESENNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 935,978 | 75,814,218 | 00:42:40 |
TIRE
| 22.88 | 22.88 | 22.90 | 23.38 | 22.76 | 22.97 | 3,193,422 | 73,348,402 | 00:52:03 |
ARASE
| 76.90 | 76.85 | 76.90 | 78.65 | 75.80 | 76.95 | 915,137 | 70,416,296 | 21:43:22 |
GOZDE
| 25.94 | 25.94 | 26.02 | 26.14 | 24.22 | 26.03 | 2,701,475 | 70,316,396 | 20:39:13 |
OTTONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 555,461 | 70,238,043 | 00:43:13 |
ENKAI
| 37.78 | 37.78 | 37.80 | 37.90 | 36.94 | 37.83 | 1,816,051 | 68,707,810 | 21:35:34 |
CIMSA
| 33.32 | 33.28 | 33.30 | 33.28 | 32.40 | 33.18 | 2,007,977 | 66,624,740 | 19:05:25 |
ULUUN
| 29.52 | 29.50 | 29.54 | 31.56 | 30.50 | 29.27 | 2,260,851 | 66,163,407 | 21:43:09 |
FORTE
| 66.20 | 66.05 | 66.15 | 71.20 | 68.75 | 65.22 | 980,633 | 63,959,042 | 21:28:51 |
BANVT
| 271.50 | 271.25 | 271.75 | 264.00 | 241.30 | 267.09 | 239,168 | 63,879,246 | 21:34:05 |
TSPOR
| 2.08 | 2.07 | 2.08 | 2.13 | 2.01 | 2.08 | 30,550,516 | 63,633,073 | 21:32:12 |
PATEK
| 82.80 | 82.65 | 82.80 | 83.05 | 80.50 | 83.19 | 754,866 | 62,793,730 | 21:35:45 |
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.
