Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
---|---|---|---|---|---|---|---|---|---|
A1CAP
| 29.58 | 29.52 | 29.60 | 29.56 | 29.12 | 29.46 | 587,689 | 17,313,002 | 17:16:11 |
ACSEL
| 154.80 | 154.50 | 154.80 | 158.20 | 152.40 | 154.58 | 63,455 | 9,808,709 | 17:38:50 |
ADEL
| 714.50 | 713.50 | 714.50 | 718.00 | 703.00 | 709.91 | 153,728 | 109,132,630 | 20:37:09 |
ADESE
| 2.40 | 2.39 | 2.40 | 2.46 | 2.39 | 2.42 | 24,344,331 | 58,860,821 | 01:25:01 |
ADGYO
| 27.54 | 27.48 | 27.56 | 27.84 | 26.62 | 27.50 | 411,675 | 11,322,852 | 15:18:35 |
AEFES
| 197.80 | 197.80 | 197.90 | 199.70 | 192.60 | 196.58 | 726,434 | 142,801,080 | 21:54:48 |
AFYON
| 14.04 | 14.01 | 14.06 | 14.25 | 13.94 | 14.06 | 3,145,026 | 44,210,186 | 17:21:39 |
AGESA
| 89.70 | 89.65 | 89.95 | 89.60 | 87.60 | 89.84 | 308,340 | 27,701,813 | 15:45:35 |
AGHOL
| 348.50 | 348.50 | 349.00 | 354.00 | 341.25 | 346.74 | 307,659 | 106,677,032 | 02:07:40 |
AGROT
| 32.88 | 32.86 | 32.88 | 33.74 | 31.44 | 32.83 | 17,753,335 | 582,824,930 | 20:49:25 |
AGYO
| 9.05 | 9.03 | 9.06 | 9.23 | 9.04 | 9.13 | 662,522 | 6,047,353 | 11:14:20 |
AHGAZ
| 14.79 | 14.79 | 14.80 | 15.04 | 13.52 | 15.21 | 25,492,275 | 387,604,513 | 21:36:30 |
AKBNK
| 57.50 | 57.50 | 57.55 | 58.70 | 56.00 | 57.34 | 33,686,411 | 1,931,471,560 | 21:31:18 |
AKCNS
| 149.80 | 149.70 | 149.80 | 151.20 | 147.90 | 149.18 | 382,732 | 57,094,125 | 09:48:32 |
AKENR
| 17.72 | 17.60 | 17.72 | 16.81 | 15.80 | 17.04 | 4,920,436 | 83,852,709 | 05:51:59 |
AKFGY
| 2.28 | 2.27 | 2.28 | 2.34 | 2.25 | 2.29 | 40,223,605 | 92,078,312 | 21:27:56 |
AKFYE
| 28.20 | 28.18 | 28.20 | 28.74 | 27.74 | 28.38 | 8,360,565 | 237,283,209 | 18:02:42 |
AKGRT
| 7.45 | 7.45 | 7.45 | 7.60 | 7.43 | 7.48 | 8,316,000 | 62,196,715 | 11:38:27 |
AKMGY
| 323.50 | 323.25 | 324.25 | 333.00 | 323.50 | 326.97 | 31,031 | 10,146,092 | 17:15:21 |
AKSA
| 122.90 | 122.80 | 123.00 | 122.10 | 116.90 | 122.24 | 2,305,588 | 281,838,749 | 20:13:48 |
AKSEN
| 41.68 | 41.68 | 41.70 | 41.06 | 38.80 | 41.29 | 6,444,506 | 266,123,650 | 21:29:37 |
AKSGY
| 16.43 | 16.42 | 16.49 | 17.42 | 16.33 | 16.55 | 969,543 | 16,048,307 | 10:44:33 |
AKSUE
| 15.24 | 15.10 | 15.24 | 15.09 | 14.38 | 15.21 | 1,981,305 | 30,132,886 | 20:50:15 |
AKYHO
| 8.11 | 8.07 | 8.08 | 7.95 | 7.71 | 8.05 | 5,752,945 | 46,293,534 | 19:46:58 |
ALARK
| 115.20 | 115.20 | 115.30 | 116.90 | 115.40 | 115.79 | 2,323,963 | 269,089,322 | 19:18:30 |
ALBRK
| 5.18 | 5.15 | 5.15 | 5.26 | 5.01 | 5.17 | 10,057,374 | 51,946,735 | 20:09:51 |
ALCAR
| 1,410.00 | 1,406.00 | 1,409.00 | 1,510.00 | 1,454.00 | 1,431.03 | 41,497 | 59,383,397 | 07:43:07 |
ALCTL
| 130.00 | 129.90 | 130.00 | 133.90 | 129.10 | 131.72 | 287,380 | 37,853,220 | 17:28:46 |
ALFAS
| 88.85 | 88.80 | 88.85 | 89.65 | 88.00 | 89.80 | 2,395,946 | 215,146,794 | 19:51:11 |
ALGYO
| 43.70 | 43.68 | 43.70 | 44.40 | 42.92 | 43.83 | 567,309 | 24,865,182 | 23:36:10 |
ALKA
| 28.06 | 28.00 | 28.06 | 29.12 | 27.22 | 28.13 | 387,822 | 10,906,991 | 04:35:52 |
ALKIM
| 37.50 | 37.44 | 37.64 | 38.80 | 36.40 | 37.32 | 628,269 | 23,447,179 | 09:44:53 |
ALMAD
| 7.87 | 7.84 | 7.87 | 7.75 | 7.55 | 7.81 | 3,191,632 | 24,938,205 | 20:31:00 |
ALTINS1
| 24.58 | 24.58 | 24.59 | 24.65 | 24.40 | 24.61 | 8,883,120 | 218,561,412 | 17:25:01 |
ALVES
| 51.90 | 51.80 | 52.00 | 52.65 | 51.25 | 51.80 | 2,967,866 | 153,734,798 | 20:07:51 |
ANELE
| 18.72 | 18.71 | 18.77 | 19.32 | 18.75 | 18.80 | 376,322 | 7,074,971 | 15:16:22 |
ANGEN
| 13.21 | 13.20 | 13.22 | 13.43 | 13.11 | 13.24 | 927,793 | 12,281,385 | 20:16:48 |
ANHYT
| 72.45 | 72.20 | 72.45 | 69.85 | 67.55 | 71.89 | 970,652 | 69,775,037 | 21:24:35 |
ANSGR
| 100.40 | 100.40 | 100.50 | 99.50 | 96.05 | 100.30 | 1,657,867 | 166,275,085 | 15:39:50 |
ARASE
| 73.05 | 73.10 | 73.25 | 77.35 | 72.90 | 73.91 | 2,154,919 | 159,272,415 | 21:29:37 |
ARCLK
| 183.80 | 183.60 | 183.80 | 187.80 | 183.50 | 184.08 | 1,796,268 | 330,653,308 | 18:58:17 |
ARDYZ
| 40.80 | 40.80 | 40.82 | 42.62 | 40.70 | 41.24 | 1,960,094 | 80,825,378 | 20:11:17 |
ARENA
| 42.50 | 42.46 | 42.54 | 43.62 | 43.00 | 42.82 | 499,518 | 21,388,183 | 13:46:09 |
ARMDA
| 319.00 | 314.10 | 319.00 | 328.90 | 312.90 | 320.64 | 0 | 0 | 00:44:41 |
ARSAN
| 18.28 | 18.16 | 18.31 | 18.26 | 17.19 | 18.09 | 2,635,361 | 47,676,218 | 19:24:47 |
ARTMS
| 52.00 | 52.00 | 52.10 | 53.00 | 50.80 | 52.08 | 917,029 | 47,755,445 | 19:37:41 |
ARZUM
| 44.24 | 44.16 | 44.26 | 45.96 | 44.68 | 44.50 | 409,005 | 18,199,235 | 16:36:04 |
ASELS
| 60.55 | 60.50 | 60.55 | 61.45 | 59.55 | 60.59 | 17,821,900 | 1,079,774,980 | 21:34:58 |
ASGYO
| 14.77 | 14.78 | 14.79 | 15.04 | 14.54 | 14.81 | 3,177,103 | 47,042,108 | 00:09:12 |
ASTOR
| 102.80 | 102.70 | 102.80 | 104.90 | 101.30 | 102.88 | 4,780,879 | 491,852,194 | 21:32:04 |
ASUZU
| 101.50 | 101.40 | 101.60 | 104.60 | 101.20 | 102.57 | 874,970 | 89,748,392 | 20:53:09 |
ATAGY
| 13.53 | 13.40 | 13.56 | 13.60 | 12.99 | 13.50 | 64,687 | 873,223 | 08:54:16 |
ATAKP
| 45.70 | 45.66 | 45.72 | 46.02 | 43.90 | 45.46 | 611,029 | 27,776,980 | 07:37:18 |
ATATP
| 153.30 | 153.20 | 153.50 | 154.30 | 149.10 | 153.69 | 531,305 | 81,655,686 | 20:47:17 |
ATEKS
| 173.50 | 172.20 | 173.50 | 176.60 | 165.50 | 172.18 | 104,759 | 18,037,145 | 05:03:34 |
ATLAS
| 6.16 | 6.15 | 6.17 | 6.16 | 5.98 | 6.13 | 2,705,767 | 16,583,796 | 07:22:44 |
ATSYH
| 58.50 | 58.00 | 58.50 | 60.00 | 56.60 | 59.05 | 16,470 | 972,465 | 03:27:47 |
AVGYO
| 9.83 | 9.83 | 9.90 | 10.13 | 9.70 | 9.88 | 237,183 | 2,342,781 | 22:09:21 |
AVHOL
| 40.90 | 40.78 | 41.04 | 40.86 | 40.00 | 41.74 | 1,312,449 | 54,781,123 | 21:25:50 |
AVHOLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7,250,000 | 43,355,000 | 00:42:18 |
AVOD
| 3.89 | 3.89 | 3.90 | 4.11 | 3.84 | 3.89 | 9,958,310 | 38,670,799 | 17:36:09 |
AVPGY
| 44.94 | 44.94 | 44.96 | 44.96 | 42.70 | 44.75 | 4,626,795 | 207,030,713 | 21:43:02 |
AVTUR
| 13.04 | 13.00 | 13.04 | 13.36 | 12.98 | 13.03 | 347,422 | 4,526,858 | 21:01:04 |
AYCES
| 636.50 | 635.00 | 639.00 | 695.00 | 635.50 | 651.91 | 76,562 | 49,911,455 | 20:55:34 |
AYDEM
| 31.66 | 31.64 | 31.70 | 31.86 | 29.70 | 31.58 | 1,303,041 | 41,145,676 | 07:03:23 |
AYEN
| 31.36 | 31.34 | 31.38 | 33.66 | 32.02 | 31.82 | 1,494,299 | 47,554,289 | 18:05:59 |
AYES
| 60.40 | 60.00 | 60.50 | 60.50 | 59.50 | 59.42 | 31,967 | 1,899,583 | 03:27:47 |
AYGAZ
| 199.60 | 199.50 | 199.70 | 202.40 | 196.20 | 199.65 | 189,668 | 37,866,499 | 20:10:23 |
AZTEK
| 91.00 | 91.00 | 91.15 | 95.60 | 90.65 | 92.46 | 423,255 | 39,132,858 | 16:59:00 |
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.