İstanbul
Menkul Adı | Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim | Son İşlem |
---|---|---|---|---|---|---|---|---|---|
SAMAT
|
18,6900 | 18,64 | 18,69 | 18,92 | 18,50 | 18,84 | 1.647.100,00 | 31.026.706,65 | 18:05:19 |
AKYHO
|
3,0500 | 3,04 | 3,05 | 3,36 | 3,08 | 3,09 | 7.324.067,00 | 22.633.900,25 | 18:05:19 |
AVTUR
|
11,3200 | 11,30 | 11,32 | 11,79 | 11,22 | 11,35 | 563.907,00 | 6.397.359,81 | 18:05:19 |
ATLAS
|
5,1900 | 5,17 | 5,19 | 5,45 | 5,26 | 5,27 | 1.421.002,00 | 7.490.468,24 | 18:05:19 |
ATSYH
|
57,0000 | 56,45 | 57,00 | 59,00 | 57,75 | 59,05 | 35.442,00 | 2.092.934,75 | 18:05:19 |
AKMGY
|
230,7000 | 230,00 | 230,70 | 228,40 | 204,50 | 228,20 | 39.558,00 | 9.026.971,30 | 18:05:19 |
AGYO
|
6,8300 | 6,83 | 6,84 | 6,96 | 6,87 | 6,90 | 519.058,00 | 3.581.779,29 | 18:05:19 |
ALGYO
|
18,5800 | 18,58 | 18,68 | 19,25 | 18,82 | 18,90 | 1.725.417,00 | 32.601.597,91 | 18:05:19 |
ATEKS
|
148,8000 | 148,70 | 148,80 | 153,30 | 148,20 | 151,08 | 52.486,00 | 7.929.459,70 | 18:05:19 |
ARENA
|
42,0400 | 42,04 | 42,14 | 44,58 | 42,06 | 43,75 | 6.247.274,00 | 273.320.000,42 | 18:05:19 |
AKFIS
|
23,0000 | 23,00 | 23,02 | 24,48 | 23,76 | 23,50 | 13.045.402,00 | 306.584.053,38 | 18:05:19 |
AKFYE
|
16,8000 | 16,79 | 16,80 | 17,12 | 16,88 | 17,00 | 2.522.514,00 | 42.873.058,83 | 18:05:19 |
ALFAS
|
60,9000 | 60,85 | 60,90 | 70,45 | 61,95 | 61,47 | 5.065.577,00 | 311.361.357,60 | 18:05:19 |
AKGRT
|
7,2100 | 7,21 | 7,22 | 7,37 | 7,23 | 7,31 | 7.915.933,00 | 57.823.497,38 | 18:05:19 |
AGESA
|
141,0000 | 141,00 | 141,10 | 143,70 | 137,50 | 142,15 | 241.188,00 | 34.285.252,60 | 18:05:19 |
ATATP
|
103,2000 | 103,10 | 103,20 | 107,70 | 104,20 | 104,75 | 323.008,00 | 33.836.366,80 | 18:05:19 |
AYDEM
|
20,2200 | 20,22 | 20,28 | 21,22 | 20,56 | 20,45 | 1.770.298,00 | 36.210.123,08 | 18:05:19 |
ARZUM
|
32,5000 | 32,50 | 32,52 | 33,46 | 32,00 | 32,67 | 634.778,00 | 20.736.002,38 | 18:05:19 |
ALMAD
|
7,8400 | 7,84 | 7,85 | 8,10 | 7,75 | 8,01 | 3.142.885,00 | 25.173.314,67 | 18:05:19 |
ARDYZ
|
31,7000 | 31,70 | 31,74 | 33,14 | 32,44 | 32,35 | 1.915.821,00 | 61.968.350,30 | 18:05:19 |
AGHOL
|
315,7500 | 315,75 | 316,00 | 322,00 | 312,50 | 318,69 | 1.111.758,00 | 354.303.339,25 | 18:05:19 |
ACSEL
|
110,3000 | 110,30 | 110,40 | 113,40 | 111,60 | 111,76 | 79.313,00 | 8.864.079,00 | 18:05:19 |
AKSA
|
12,5800 | 12,58 | 12,59 | 12,01 | 11,17 | 12,50 | 68.173.409,00 | 851.938.385,87 | 18:05:19 |
AVPGY
|
61,3500 | 61,35 | 61,40 | 63,60 | 62,30 | 62,01 | 3.045.860,00 | 188.877.743,75 | 18:05:19 |
AGROT
|
9,3000 | 9,30 | 9,31 | 9,85 | 9,45 | 9,46 | 16.150.181,00 | 152.766.182,63 | 18:05:19 |
ADGYO
|
28,3800 | 28,38 | 28,56 | 29,30 | 28,54 | 28,71 | 388.027,00 | 11.141.661,08 | 18:05:19 |
ASGYO
|
11,1900 | 11,17 | 11,19 | 11,49 | 11,13 | 11,22 | 2.137.138,00 | 23.969.012,47 | 18:05:19 |
ATAKP
|
40,8400 | 40,82 | 40,84 | 41,46 | 40,66 | 40,68 | 311.154,00 | 12.656.704,84 | 18:05:19 |
AKENR
|
12,5000 | 12,49 | 12,50 | 13,22 | 12,90 | 12,89 | 6.702.100,00 | 86.410.064,57 | 18:05:19 |
AZTEK
|
40,9000 | 40,90 | 40,92 | 42,60 | 41,68 | 41,61 | 699.537,00 | 29.109.043,40 | 18:05:19 |
AHGAZ
|
19,5000 | 19,49 | 19,50 | 19,58 | 18,91 | 19,49 | 2.910.953,00 | 56.733.189,75 | 18:05:19 |
AHSGY
|
27,2400 | 27,24 | 27,26 | 27,46 | 26,70 | 27,17 | 2.304.435,00 | 62.616.415,96 | 18:05:19 |
ALKLC
|
30,0200 | 30,02 | 30,04 | 31,12 | 30,36 | 30,59 | 7.403.036,00 | 226.474.984,94 | 18:05:19 |
ALTNY
|
69,7000 | 69,65 | 69,70 | 71,50 | 69,00 | 70,60 | 1.984.969,00 | 140.138.374,60 | 18:05:19 |
ARTMS
|
28,1800 | 28,16 | 28,18 | 27,70 | 26,84 | 28,52 | 2.347.314,00 | 66.948.993,34 | 18:05:19 |
AKSEN
|
37,2000 | 37,18 | 37,20 | 38,30 | 37,30 | 37,76 | 3.024.150,00 | 114.182.868,50 | 18:05:19 |
ADEL
|
28,3800 | 28,36 | 28,38 | 29,36 | 28,62 | 28,71 | 997.401,00 | 28.636.086,64 | 18:05:19 |
AYGAZ
|
147,2000 | 147,20 | 147,60 | 153,80 | 148,20 | 149,79 | 506.524,00 | 75.872.984,20 | 18:05:19 |
ARSAN
|
19,3400 | 19,34 | 19,36 | 19,83 | 19,44 | 19,49 | 523.969,00 | 10.210.097,30 | 18:05:19 |
AFYON
|
13,8800 | 13,87 | 13,88 | 14,25 | 13,73 | 14,04 | 4.341.340,00 | 60.943.664,44 | 18:05:19 |
ANSGR
|
113,8000 | 113,80 | 113,90 | 114,10 | 107,80 | 113,66 | 1.278.044,00 | 145.258.507,40 | 18:05:19 |
AKBNK
|
64,3000 | 64,25 | 64,30 | 65,65 | 64,00 | 64,97 | 86.792.236,00 | 5.638.878.404,40 | 18:05:19 |
ALKIM
|
16,6500 | 16,65 | 16,66 | 17,12 | 16,74 | 16,86 | 1.115.319,00 | 18.807.658,26 | 18:05:19 |
ALKA
|
7,9400 | 7,94 | 7,99 | 8,52 | 8,11 | 8,13 | 6.264.313,00 | 50.908.834,80 | 18:05:19 |
ASELS
|
83,8000 | 83,80 | 83,85 | 84,30 | 80,45 | 84,21 | 27.983.245,00 | 2.356.562.478,30 | 18:05:19 |
ASUZU
|
56,6500 | 56,65 | 56,70 | 58,10 | 56,95 | 57,05 | 498.381,00 | 28.434.152,10 | 18:05:19 |
ALCAR
|
872,0000 | 872,00 | 873,50 | 885,00 | 871,50 | 882,59 | 30.101,00 | 26.566.706,50 | 18:05:19 |
ARCLK
|
125,9000 | 125,80 | 126,00 | 128,60 | 126,10 | 127,44 | 2.456.751,00 | 313.095.610,70 | 18:05:19 |
ALCTL
|
138,8000 | 138,80 | 139,00 | 141,40 | 137,70 | 139,61 | 468.438,00 | 65.398.338,60 | 18:05:19 |
AKFGY
|
1,8900 | 1,88 | 1,89 | 1,95 | 1,90 | 1,91 | 21.712.320,00 | 41.477.900,44 | 18:05:19 |
ANHYT
|
102,2000 | 102,20 | 102,30 | 102,90 | 100,20 | 103,44 | 884.648,00 | 91.509.676,90 | 18:05:19 |
AVOD
|
2,8300 | 2,82 | 2,83 | 2,87 | 2,79 | 2,83 | 7.998.579,00 | 22.630.414,14 | 18:05:19 |
ANELE
|
13,9000 | 13,90 | 13,92 | 14,19 | 13,85 | 14,07 | 414.540,00 | 5.832.688,09 | 18:05:19 |
ALBRK
|
6,5900 | 6,58 | 6,59 | 6,65 | 6,53 | 6,61 | 13.717.799,00 | 90.673.722,19 | 18:05:19 |
AKCNS
|
180,0000 | 180,00 | 180,60 | 185,60 | 178,90 | 180,75 | 840.568,00 | 151.934.113,20 | 18:05:19 |
AYEN
|
27,4600 | 27,34 | 27,46 | 28,12 | 27,56 | 27,45 | 480.573,00 | 13.193.216,74 | 18:05:19 |
ALARK
|
81,0000 | 81,00 | 81,05 | 83,75 | 82,25 | 81,93 | 9.283.725,00 | 760.594.198,25 | 18:05:19 |
AVHOL
|
35,1400 | 35,10 | 35,14 | 37,26 | 36,60 | 36,17 | 2.118.364,00 | 76.618.374,48 | 17:59:19 |
AEFES
|
169,1000 | 169,00 | 169,20 | 177,20 | 171,00 | 172,16 | 5.507.706,00 | 948.214.009,30 | 17:59:19 |
ASTOR
|
113,9000 | 113,80 | 114,00 | 114,70 | 104,00 | 114,99 | 36.180.970,00 | 4.160.378.465,60 | 17:59:19 |
ANGEN
|
13,1200 | 13,12 | 13,13 | 13,27 | 12,84 | 13,35 | 14.062.875,00 | 187.745.965,33 | 17:59:19 |
ATAGY
|
10,5200 | 10,36 | 10,52 | 10,67 | 10,40 | 10,41 | 141.813,00 | 1.476.833,56 | 17:59:19 |
AKSUE
|
10,3700 | 10,34 | 10,38 | 10,45 | 10,22 | 10,38 | 127.842,00 | 1.326.580,19 | 17:59:19 |
ADESE
|
2,0000 | 1,99 | 2,00 | 1,99 | 1,95 | 1,97 | 67.580.264,00 | 133.139.409,12 | 17:59:19 |
ARMGD
|
34,5000 | 34,46 | 34,54 | 35,88 | 35,24 | 35,19 | 1.582.231,00 | 55.667.041,54 | 17:59:19 |
AYCES
|
459,2500 | 459,00 | 459,25 | 490,50 | 451,00 | 472,87 | 236.343,00 | 111.759.340,75 | 17:59:19 |
ALVES
|
31,3600 | 31,32 | 31,36 | 32,48 | 31,46 | 31,63 | 1.676.691,00 | 53.039.408,06 | 17:59:19 |
A1CAP
|
4,5600 | 4,55 | 4,56 | 4,84 | 4,63 | 4,65 | 4.010.614,00 | 18.659.563,06 | 17:59:19 |
AVGYO
|
7,5900 | 7,57 | 7,58 | 7,89 | 7,69 | 7,73 | 196.319,00 | 1.516.995,59 | 17:58:19 |
AKSGY
|
6,9300 | 6,92 | 6,94 | 7,07 | 6,93 | 6,96 | 3.305.770,00 | 22.998.041,68 | 17:58:19 |
AYES
|
9,5800 | 9,56 | 9,58 | 9,75 | 9,60 | 9,60 | 102.219,00 | 980.953,88 | 17:55:19 |