| Menkul Adı | Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
11,7700 | 11,77 | 11,78 | 12,15 | 11,76 | 11,89 | 19.853.660,00 | 236.009.065,25 | 18:10:00 |
|
A1YEN
|
3,8700 | 3,87 | 0,00 | 3,87 | 3,55 | 3,73 | 64.151.270,00 | 239.307.371,63 | 18:10:00 |
|
AAGYO
|
19,4200 | 19,42 | 19,43 | 19,99 | 19,40 | 19,66 | 43.031.663,00 | 845.823.588,77 | 18:10:00 |
|
ACSEL
|
140,0000 | 140,00 | 140,10 | 146,50 | 139,00 | 142,00 | 707.221,00 | 100.428.376,10 | 18:10:00 |
|
ADEL
|
44,1000 | 44,10 | 44,12 | 45,98 | 43,00 | 44,51 | 8.709.545,00 | 387.659.312,98 | 18:10:00 |
|
ADESE
|
1,1500 | 1,15 | 1,16 | 1,19 | 1,13 | 1,16 | 553.516.088,00 | 639.901.825,01 | 18:10:00 |
|
ADGYO
|
60,6000 | 60,60 | 61,00 | 63,00 | 60,00 | 60,98 | 1.548.738,00 | 94.437.729,15 | 18:10:00 |
|
AEFES
|
21,2000 | 21,20 | 21,22 | 21,56 | 20,72 | 21,22 | 57.817.474,00 | 1.226.862.975,22 | 18:10:00 |
|
AFYON
|
13,7800 | 13,78 | 13,80 | 13,89 | 13,71 | 13,80 | 3.569.670,00 | 49.252.886,57 | 18:10:00 |
|
AGESA
|
249,5000 | 249,50 | 249,60 | 249,60 | 245,50 | 247,92 | 111.701,00 | 27.693.030,10 | 18:10:00 |
|
AGHOL
|
36,0000 | 35,90 | 36,00 | 36,34 | 35,10 | 35,90 | 6.836.955,00 | 245.435.177,62 | 18:10:00 |
|
AGROT
|
3,2000 | 3,19 | 3,20 | 3,28 | 3,16 | 3,22 | 114.970.470,00 | 370.341.364,75 | 18:10:00 |
|
AGYO
|
9,6500 | 9,65 | 9,72 | 10,12 | 9,35 | 9,61 | 1.297.779,00 | 12.469.721,16 | 18:10:01 |
|
AHGAZ
|
28,8600 | 28,68 | 28,86 | 28,96 | 27,98 | 28,48 | 6.478.032,00 | 184.507.547,74 | 18:10:00 |
|
AHSGY
|
23,4400 | 23,20 | 23,44 | 23,88 | 22,86 | 23,32 | 5.463.749,00 | 127.415.787,44 | 18:10:00 |
|
AKBNK
|
75,8500 | 75,85 | 75,90 | 76,10 | 74,20 | 75,30 | 142.376.341,00 | 10.720.979.097,15 | 18:10:00 |
|
AKCNS
|
200,1000 | 200,00 | 200,10 | 203,70 | 198,70 | 200,11 | 761.776,00 | 152.441.433,30 | 18:10:00 |
|
AKENR
|
12,2100 | 12,21 | 12,22 | 13,09 | 12,03 | 12,47 | 55.649.754,00 | 693.975.146,86 | 18:10:00 |
|
AKFGY
|
3,0400 | 3,04 | 3,05 | 3,10 | 3,02 | 3,06 | 28.368.815,00 | 86.719.011,49 | 18:10:00 |
|
AKFIS
|
57,5000 | 57,35 | 57,50 | 59,55 | 55,55 | 57,69 | 5.485.368,00 | 316.459.790,80 | 18:10:00 |
|
AKFYE
|
24,9400 | 24,92 | 24,94 | 25,00 | 23,62 | 24,41 | 10.513.009,00 | 256.605.753,42 | 18:10:00 |
|
AKGRT
|
7,5300 | 7,53 | 7,57 | 7,62 | 7,47 | 7,55 | 7.916.103,00 | 59.797.421,51 | 18:10:00 |
|
AKHAN
|
29,3600 | 29,36 | 29,40 | 30,08 | 28,24 | 29,35 | 15.948.471,00 | 468.030.812,64 | 18:10:00 |
|
AKMGY
|
259,5000 | 259,50 | 262,00 | 264,25 | 256,00 | 260,38 | 77.457,00 | 20.168.057,00 | 18:10:00 |
|
AKSA
|
11,1800 | 11,17 | 11,18 | 11,44 | 11,10 | 11,27 | 45.637.669,00 | 514.322.498,32 | 18:10:00 |
|
AKSEN
|
88,2000 | 88,20 | 88,25 | 90,30 | 86,55 | 88,58 | 9.172.320,00 | 812.438.308,20 | 18:10:00 |
|
AKSGY
|
9,3700 | 9,36 | 9,37 | 9,43 | 9,31 | 9,35 | 2.851.323,00 | 26.667.009,95 | 18:10:00 |
|
AKSUE
|
38,5200 | 38,52 | 38,56 | 39,58 | 37,52 | 38,36 | 2.597.118,00 | 99.615.306,84 | 18:10:00 |
|
AKYHO
|
2,8700 | 2,85 | 2,87 | 2,87 | 2,76 | 2,82 | 3.532.861,00 | 9.974.913,18 | 18:10:01 |
|
ALARK
|
100,9000 | 100,90 | 101,00 | 101,60 | 99,00 | 100,29 | 6.145.793,00 | 616.380.309,75 | 18:10:00 |
|
ALBRK
|
8,7900 | 8,79 | 8,80 | 8,89 | 8,65 | 8,77 | 48.911.755,00 | 428.766.616,79 | 18:10:00 |
|
ALCAR
|
814,0000 | 814,00 | 817,00 | 831,00 | 808,00 | 820,61 | 49.886,00 | 40.936.955,50 | 18:10:00 |
|
ALCTL
|
136,4000 | 135,60 | 136,40 | 137,80 | 128,90 | 133,98 | 540.940,00 | 72.472.824,70 | 18:10:00 |
|
ALFAS
|
51,0500 | 51,05 | 0,00 | 51,05 | 47,98 | 50,45 | 5.844.466,00 | 294.841.141,18 | 18:10:00 |
|
ALGYO
|
6,8900 | 6,86 | 6,89 | 7,12 | 6,75 | 6,93 | 89.323.976,00 | 618.639.304,16 | 18:10:00 |
|
ALKA
|
11,5400 | 11,54 | 11,56 | 11,73 | 11,52 | 11,62 | 7.558.880,00 | 87.849.406,91 | 18:10:00 |
|
ALKIM
|
20,8200 | 20,82 | 20,88 | 21,44 | 20,56 | 20,99 | 4.016.808,00 | 84.316.185,54 | 18:10:00 |
|
ALKLC
|
333,7500 | 333,50 | 333,75 | 348,25 | 327,25 | 336,05 | 917.342,00 | 308.276.123,25 | 18:10:00 |
|
ALTINS1
|
80,8000 | 80,80 | 80,81 | 81,09 | 80,03 | 80,46 | 14.173.812,00 | 1.140.357.331,31 | 18:10:00 |
|
ALTNY
|
19,3700 | 19,37 | 19,40 | 20,96 | 19,32 | 20,29 | 79.753.144,00 | 1.618.043.047,10 | 18:10:00 |
|
ALVES
|
3,5100 | 3,51 | 3,52 | 3,53 | 3,36 | 3,48 | 181.989.828,00 | 632.551.441,41 | 18:10:00 |
|
ANELE
|
58,0000 | 58,00 | 58,10 | 60,00 | 51,35 | 55,40 | 3.146.170,00 | 174.280.532,35 | 18:10:00 |
|
ANGEN
|
14,7000 | 14,70 | 0,00 | 14,70 | 13,60 | 14,42 | 34.737.255,00 | 500.974.319,05 | 18:10:00 |
|
ANHYT
|
119,3000 | 119,30 | 119,60 | 120,20 | 115,40 | 117,61 | 1.403.834,00 | 165.101.788,40 | 18:10:00 |
|
ANSGR
|
30,7000 | 30,70 | 30,72 | 31,12 | 30,40 | 30,79 | 3.362.206,00 | 103.508.317,02 | 18:10:00 |
|
ARASE
|
110,4000 | 110,30 | 110,40 | 112,30 | 107,10 | 110,28 | 372.345,00 | 41.061.162,40 | 18:10:00 |
|
ARCLK
|
116,4000 | 116,30 | 116,40 | 116,70 | 112,60 | 115,19 | 2.371.470,00 | 273.162.309,80 | 18:10:00 |
|
ARDYZ
|
58,7000 | 58,70 | 59,00 | 60,05 | 56,20 | 58,28 | 5.341.889,00 | 311.310.568,40 | 18:10:00 |
|
ARENA
|
34,8200 | 34,82 | 34,92 | 36,10 | 33,90 | 35,11 | 5.215.659,00 | 183.097.197,20 | 18:10:00 |
|
ARFYE
|
32,3600 | 32,36 | 32,40 | 33,14 | 32,24 | 32,69 | 5.750.555,00 | 187.970.605,64 | 18:10:00 |
|
ARMGD
|
135,0000 | 133,70 | 135,00 | 135,00 | 131,30 | 132,94 | 455.657,00 | 60.576.669,70 | 18:10:00 |
|
ARSAN
|
4,1900 | 4,18 | 4,19 | 4,29 | 3,79 | 4,09 | 75.783.867,00 | 310.147.337,99 | 18:10:00 |
|
ARTMS
|
44,0800 | 44,08 | 44,22 | 44,66 | 43,62 | 44,07 | 1.864.309,00 | 82.158.481,00 | 18:10:00 |
|
ARZUM
|
2,7100 | 2,71 | 2,72 | 2,75 | 2,68 | 2,72 | 25.855.995,00 | 70.188.834,05 | 18:10:00 |
|
ASELS
|
431,7500 | 431,75 | 432,00 | 438,75 | 425,00 | 433,18 | 21.073.942,00 | 9.128.445.430,50 | 18:10:00 |
|
ASGYO
|
12,7300 | 12,70 | 12,73 | 12,91 | 12,38 | 12,63 | 5.071.304,00 | 64.045.932,00 | 18:10:00 |
|
ASTOR
|
339,5000 | 339,50 | 339,75 | 345,00 | 331,75 | 338,70 | 26.404.161,00 | 8.943.147.843,75 | 18:10:00 |
|
ASUZU
|
70,9000 | 70,90 | 71,00 | 72,25 | 70,70 | 71,30 | 1.198.663,00 | 85.460.620,95 | 18:10:00 |
|
ATAGY
|
13,4300 | 13,35 | 13,43 | 13,90 | 13,21 | 13,52 | 209.279,00 | 2.830.082,41 | 18:10:01 |
|
ATAKP
|
55,0500 | 55,05 | 55,20 | 57,00 | 54,00 | 55,59 | 1.261.999,00 | 70.154.406,20 | 18:10:00 |
|
ATATP
|
171,0000 | 170,90 | 171,00 | 173,50 | 165,90 | 169,57 | 2.034.574,00 | 345.000.580,20 | 18:10:00 |
|
ATATR
|
16,6900 | 16,68 | 16,69 | 17,37 | 16,11 | 16,88 | 77.952.631,00 | 1.315.748.194,98 | 18:10:00 |
|
ATEKS
|
93,5000 | 93,45 | 93,50 | 94,50 | 93,50 | 93,88 | 15.646,00 | 1.468.816,10 | 18:10:01 |
|
ATLAS
|
9,0900 | 9,09 | 9,10 | 9,41 | 9,01 | 9,14 | 1.629.321,00 | 14.891.516,44 | 18:10:01 |
|
ATSYH
|
76,6500 | 76,00 | 76,65 | 77,90 | 73,80 | 77,43 | 151.940,00 | 11.765.201,50 | 18:10:01 |
|
AVGYO
|
13,2200 | 13,22 | 13,26 | 13,99 | 13,20 | 13,59 | 990.616,00 | 13.463.371,11 | 18:10:00 |
|
AVHOL
|
41,3000 | 41,28 | 41,30 | 42,58 | 40,72 | 41,75 | 1.674.291,00 | 69.895.404,02 | 18:10:00 |
|
AVOD
|
4,9600 | 4,95 | 4,97 | 5,22 | 4,94 | 5,07 | 31.711.902,00 | 160.617.176,42 | 18:10:00 |
|
AVPGY
|
65,4000 | 65,40 | 65,50 | 67,70 | 63,45 | 65,37 | 1.694.522,00 | 110.778.412,70 | 18:10:00 |
|
AVTUR
|
18,9300 | 18,82 | 18,93 | 19,15 | 18,70 | 18,87 | 500.416,00 | 9.440.186,72 | 18:10:01 |
|
AYCES
|
655,0000 | 655,00 | 655,50 | 719,50 | 653,00 | 673,70 | 479.223,00 | 322.851.358,50 | 18:10:00 |
|
AYDEM
|
28,2000 | 28,14 | 28,20 | 28,46 | 27,80 | 28,17 | 5.498.439,00 | 154.903.412,64 | 18:10:00 |
|
AYEN
|
37,0000 | 37,00 | 37,02 | 38,36 | 36,30 | 37,32 | 3.470.303,00 | 129.504.202,42 | 18:10:00 |
|
AYES
|
30,1200 | 30,12 | 30,20 | 30,12 | 30,00 | 30,00 | 188.016,00 | 5.640.525,72 | 18:10:01 |
|
AYGAZ
|
286,2500 | 285,50 | 286,25 | 290,00 | 285,50 | 288,06 | 386.088,00 | 111.216.657,00 | 18:10:00 |
|
AZTEK
|
4,8100 | 4,80 | 4,81 | 4,94 | 4,74 | 4,80 | 19.214.947,00 | 92.212.162,60 | 18:10:00 |
|
BAGFS
|
38,0800 | 38,00 | 38,08 | 38,88 | 35,82 | 37,54 | 6.165.141,00 | 231.414.176,06 | 18:10:00 |
|
BAHKM
|
119,0000 | 119,00 | 119,40 | 126,00 | 115,50 | 120,52 | 1.263.593,00 | 152.288.288,20 | 18:10:00 |
|
BAKAB
|
45,3200 | 45,32 | 45,36 | 46,14 | 44,88 | 45,63 | 311.575,00 | 14.216.087,62 | 18:10:00 |
|
BALAT
|
76,4500 | 76,45 | 76,85 | 77,00 | 76,45 | 76,53 | 65.077,00 | 4.980.101,50 | 18:10:01 |
|
BALSU
|
14,9300 | 14,93 | 14,95 | 15,07 | 14,79 | 14,94 | 13.427.295,00 | 200.569.169,85 | 18:10:00 |
|
BANVT
|
167,5000 | 167,50 | 167,60 | 173,70 | 166,80 | 170,20 | 571.370,00 | 97.244.439,60 | 18:10:00 |
|
BARMA
|
58,0000 | 57,95 | 58,00 | 59,75 | 56,65 | 57,24 | 7.254.321,00 | 415.208.101,45 | 18:10:00 |
|
BASCM
|
14,0200 | 14,02 | 14,03 | 14,02 | 13,95 | 14,01 | 144.767,00 | 2.028.510,93 | 18:10:01 |
|
BASGZ
|
51,3500 | 51,30 | 51,35 | 52,05 | 48,52 | 50,60 | 1.275.495,00 | 64.542.564,68 | 18:10:00 |
|
BAYRK
|
5,0100 | 5,01 | 5,02 | 5,16 | 5,01 | 5,07 | 13.176.230,00 | 66.737.193,36 | 18:10:00 |
|
BEGYO
|
4,6300 | 4,62 | 4,63 | 4,70 | 4,51 | 4,62 | 25.703.816,00 | 118.640.510,83 | 18:10:00 |
|
BERA
|
17,8000 | 17,80 | 17,81 | 17,99 | 17,64 | 17,82 | 11.579.576,00 | 206.323.023,13 | 18:10:00 |
|
BESLR
|
15,9000 | 15,85 | 15,90 | 16,10 | 15,54 | 15,82 | 6.208.788,00 | 98.198.272,06 | 18:10:00 |
|
BESTE
|
30,7200 | 30,72 | 30,74 | 32,36 | 30,40 | 31,36 | 21.981.083,00 | 689.258.459,52 | 18:10:00 |
|
BEYAZ
|
30,2000 | 30,20 | 30,22 | 31,40 | 29,76 | 30,25 | 1.196.588,00 | 36.194.298,32 | 18:10:00 |
|
BFREN
|
151,3000 | 151,30 | 151,40 | 152,90 | 150,00 | 151,33 | 311.741,00 | 47.176.406,90 | 18:10:00 |
|
BIENY
|
25,3200 | 25,22 | 25,32 | 25,38 | 24,80 | 25,14 | 3.049.966,00 | 76.665.266,76 | 18:10:00 |
|
BIGCH
|
7,6900 | 7,68 | 7,69 | 7,95 | 7,27 | 7,51 | 31.072.151,00 | 233.369.437,14 | 18:10:00 |
|
BIGEN
|
26,9800 | 26,98 | 0,00 | 26,98 | 25,64 | 26,90 | 4.759.328,00 | 128.038.479,52 | 18:10:00 |
|
BIGTK
|
211,7000 | 211,70 | 211,90 | 216,00 | 208,50 | 213,91 | 356.657,00 | 76.293.249,80 | 18:10:00 |
|
BIMAS
|
774,5000 | 774,50 | 775,00 | 792,00 | 771,50 | 782,38 | 4.457.296,00 | 3.487.297.007,50 | 18:10:00 |
|
BINBN
|
183,5000 | 182,00 | 183,50 | 185,00 | 175,00 | 179,33 | 592.442,00 | 106.241.874,40 | 18:10:00 |
|
BINHO
|
9,8700 | 9,86 | 9,87 | 10,00 | 9,74 | 9,90 | 34.804.561,00 | 344.405.492,40 | 18:10:00 |
|
BIOEN
|
19,8300 | 19,83 | 19,88 | 20,72 | 19,83 | 20,23 | 9.725.558,00 | 196.739.296,44 | 18:10:00 |
Google Play
App Store
