Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
---|---|---|---|---|---|---|---|---|---|
A1CAP
| 29.66 | 29.60 | 29.66 | 29.56 | 29.12 | 29.48 | 655,899 | 19,333,553 | 07:31:45 |
ACSEL
| 154.60 | 154.10 | 154.60 | 158.20 | 152.40 | 154.54 | 72,363 | 11,183,137 | 11:01:27 |
ADEL
| 714.50 | 713.50 | 714.50 | 718.00 | 703.00 | 710.66 | 170,611 | 121,246,155 | 07:26:53 |
ADESE
| 2.39 | 2.38 | 2.39 | 2.46 | 2.39 | 2.42 | 27,766,447 | 67,041,919 | 02:11:15 |
ADGYO
| 27.50 | 27.48 | 27.54 | 27.84 | 26.62 | 27.50 | 431,250 | 11,860,442 | 00:30:15 |
AEFES
| 197.50 | 197.30 | 197.40 | 199.70 | 192.60 | 196.68 | 806,645 | 158,651,473 | 14:38:19 |
AFYON
| 14.03 | 14.01 | 14.03 | 14.25 | 13.94 | 14.06 | 3,375,370 | 47,438,764 | 07:33:35 |
AGESA
| 90.80 | 90.55 | 90.85 | 89.60 | 87.60 | 89.89 | 353,559 | 31,782,068 | 03:19:36 |
AGHOL
| 347.00 | 347.00 | 347.50 | 354.00 | 341.25 | 346.90 | 337,530 | 117,088,014 | 02:30:40 |
AGROT
| 32.90 | 32.86 | 32.90 | 33.74 | 31.44 | 32.84 | 19,344,356 | 635,248,418 | 07:59:55 |
AGYO
| 9.05 | 9.04 | 9.05 | 9.23 | 9.04 | 9.12 | 744,076 | 6,784,729 | 22:15:47 |
AHGAZ
| 15.06 | 15.04 | 15.05 | 15.04 | 13.52 | 15.19 | 27,625,099 | 419,615,865 | 08:03:17 |
AKBNK
| 57.35 | 57.35 | 57.40 | 58.70 | 56.00 | 57.34 | 35,017,047 | 2,007,948,430 | 08:27:32 |
AKCNS
| 149.20 | 149.20 | 149.50 | 151.20 | 147.90 | 149.19 | 406,050 | 60,579,144 | 05:57:12 |
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 | 40,930,871 | 93,689,755 | 05:33:19 |
AKFYE
| 28.28 | 28.26 | 28.28 | 28.74 | 27.74 | 28.37 | 9,390,507 | 266,431,586 | 07:19:43 |
AKGRT
| 7.58 | 7.57 | 7.58 | 7.60 | 7.43 | 7.49 | 10,971,747 | 82,178,476 | 06:22:50 |
AKMGY
| 323.75 | 323.50 | 324.50 | 333.00 | 323.50 | 326.89 | 31,782 | 10,389,206 | 08:31:19 |
AKSA
| 122.60 | 122.60 | 122.70 | 122.10 | 116.90 | 122.25 | 2,361,482 | 288,695,521 | 23:27:55 |
AKSEN
| 41.66 | 41.66 | 41.68 | 41.06 | 38.80 | 41.32 | 6,781,646 | 280,192,826 | 08:27:08 |
AKSGY
| 16.50 | 16.46 | 16.50 | 17.42 | 16.33 | 16.53 | 1,299,422 | 21,481,227 | 18:04:39 |
AKSUE
| 15.17 | 15.12 | 15.20 | 15.09 | 14.38 | 15.20 | 2,205,733 | 33,528,838 | 05:52:18 |
AKYHO
| 8.09 | 8.06 | 8.09 | 7.95 | 7.71 | 8.05 | 5,897,724 | 47,464,301 | 11:50:07 |
ALARK
| 115.50 | 115.40 | 115.50 | 116.90 | 115.40 | 115.77 | 2,516,661 | 291,348,481 | 19:26:38 |
ALBRK
| 5.17 | 5.16 | 5.17 | 5.26 | 5.01 | 5.17 | 10,307,601 | 53,242,341 | 08:16:10 |
ALCAR
| 1,412.00 | 1,406.00 | 1,411.00 | 1,510.00 | 1,454.00 | 1,429.89 | 43,695 | 62,479,238 | 06:41:43 |
ALCTL
| 129.90 | 129.90 | 130.10 | 133.90 | 129.10 | 131.67 | 295,897 | 38,960,251 | 07:59:55 |
ALFAS
| 88.75 | 88.75 | 88.80 | 89.65 | 88.00 | 89.77 | 2,463,687 | 221,157,590 | 04:40:35 |
ALGYO
| 43.80 | 43.76 | 43.80 | 44.40 | 42.92 | 43.82 | 692,362 | 30,337,733 | 00:02:08 |
ALKA
| 28.06 | 28.00 | 28.08 | 29.12 | 27.22 | 28.12 | 420,494 | 11,822,029 | 23:02:44 |
ALKIM
| 37.40 | 37.36 | 37.46 | 38.80 | 36.40 | 37.32 | 659,118 | 24,597,169 | 06:43:08 |
ALMAD
| 7.90 | 7.88 | 7.91 | 7.75 | 7.55 | 7.82 | 3,434,567 | 26,851,203 | 01:18:55 |
ALTINS1
| 24.58 | 24.57 | 24.58 | 24.65 | 24.40 | 24.60 | 9,665,976 | 237,810,372 | 07:47:47 |
ALVES
| 52.45 | 52.40 | 52.55 | 52.65 | 51.25 | 51.83 | 3,215,290 | 166,647,270 | 08:18:20 |
ANELE
| 18.70 | 18.64 | 18.70 | 19.32 | 18.75 | 18.79 | 421,289 | 7,915,729 | 18:30:31 |
ANGEN
| 13.20 | 13.21 | 13.24 | 13.43 | 13.11 | 13.24 | 969,730 | 12,835,850 | 09:02:44 |
ANHYT
| 72.65 | 72.50 | 72.70 | 69.85 | 67.55 | 71.91 | 1,012,456 | 72,809,033 | 03:30:04 |
ANSGR
| 101.50 | 101.30 | 101.50 | 99.50 | 96.05 | 100.38 | 1,957,940 | 196,536,357 | 01:46:37 |
ARASE
| 73.15 | 73.10 | 73.15 | 77.35 | 72.90 | 73.89 | 2,225,345 | 164,426,117 | 06:46:16 |
ARCLK
| 183.60 | 183.60 | 183.70 | 187.80 | 183.50 | 184.07 | 1,821,832 | 335,346,564 | 07:39:50 |
ARDYZ
| 40.70 | 40.70 | 40.74 | 42.62 | 40.70 | 41.22 | 2,050,508 | 84,510,826 | 02:41:09 |
ARENA
| 42.48 | 42.46 | 42.56 | 43.62 | 43.00 | 42.81 | 511,138 | 21,881,668 | 07:12:24 |
ARMDA
| 319.00 | 314.10 | 319.00 | 328.90 | 312.90 | 320.64 | 0 | 0 | 00:44:41 |
ARSAN
| 18.10 | 18.03 | 18.12 | 18.26 | 17.19 | 18.09 | 2,857,470 | 51,697,605 | 08:25:29 |
ARTMS
| 52.10 | 52.10 | 52.25 | 53.00 | 50.80 | 52.08 | 967,186 | 50,366,627 | 07:35:39 |
ARZUM
| 44.14 | 44.12 | 44.16 | 45.96 | 44.68 | 44.48 | 442,763 | 19,693,699 | 20:01:04 |
ASELS
| 60.45 | 60.45 | 60.50 | 61.45 | 59.55 | 60.58 | 18,623,774 | 1,128,277,125 | 08:04:32 |
ASGYO
| 14.71 | 14.70 | 14.71 | 15.04 | 14.54 | 14.80 | 3,741,703 | 55,361,369 | 23:40:00 |
ASTOR
| 102.60 | 102.60 | 102.70 | 104.90 | 101.30 | 102.86 | 5,310,885 | 546,289,213 | 07:32:19 |
ASUZU
| 101.10 | 101.00 | 101.10 | 104.60 | 101.20 | 102.45 | 976,183 | 100,011,057 | 01:31:05 |
ATAGY
| 13.37 | 13.36 | 13.37 | 13.60 | 12.99 | 13.50 | 72,982 | 985,578 | 21:05:45 |
ATAKP
| 45.54 | 45.52 | 45.60 | 46.02 | 43.90 | 45.46 | 623,259 | 28,334,616 | 05:15:23 |
ATATP
| 153.50 | 153.40 | 154.00 | 154.30 | 149.10 | 153.70 | 610,410 | 93,821,900 | 06:33:45 |
ATEKS
| 173.30 | 172.50 | 173.40 | 176.60 | 165.50 | 172.20 | 108,081 | 18,611,858 | 03:04:44 |
ATLAS
| 6.16 | 6.15 | 6.17 | 6.16 | 5.98 | 6.13 | 2,883,297 | 17,677,984 | 14:05:17 |
ATSYH
| 58.50 | 58.00 | 58.50 | 60.00 | 56.60 | 59.05 | 16,470 | 972,465 | 03:27:47 |
AVGYO
| 9.88 | 9.87 | 9.90 | 10.13 | 9.70 | 9.88 | 245,041 | 2,420,338 | 02:42:53 |
AVHOL
| 41.00 | 40.90 | 40.98 | 40.86 | 40.00 | 41.72 | 1,342,344 | 56,004,580 | 16:29:06 |
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 | 3.88 | 3.89 | 4.11 | 3.84 | 3.89 | 10,377,616 | 40,298,247 | 08:24:11 |
AVPGY
| 44.84 | 44.82 | 44.84 | 44.96 | 42.70 | 44.77 | 5,193,026 | 232,475,056 | 07:32:44 |
AVTUR
| 13.01 | 12.99 | 13.00 | 13.36 | 12.98 | 13.03 | 366,836 | 4,779,771 | 18:48:18 |
AYCES
| 636.00 | 636.50 | 637.00 | 695.00 | 635.50 | 651.41 | 79,173 | 51,574,319 | 06:58:47 |
AYDEM
| 32.14 | 32.08 | 32.14 | 31.86 | 29.70 | 31.68 | 1,774,299 | 56,207,763 | 08:04:32 |
AYEN
| 31.04 | 0.00 | 0.00 | 33.66 | 32.02 | 31.74 | 1,720,245 | 54,596,919 | 05:41:15 |
AYES
| 60.40 | 60.00 | 60.50 | 60.50 | 59.50 | 59.42 | 31,967 | 1,899,583 | 03:27:47 |
AYGAZ
| 199.50 | 199.30 | 199.60 | 202.40 | 196.20 | 199.66 | 203,102 | 40,551,306 | 08:04:54 |
AZTEK
| 90.70 | 90.65 | 90.75 | 95.60 | 90.65 | 92.39 | 442,386 | 40,872,228 | 07:03:03 |
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.