| Menkul Adı | Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
11,5400 | 11,53 | 11,54 | 11,69 | 11,44 | 11,57 | 16.014.674,00 | 185.287.637,81 | 18:10:00 |
|
A1YEN
|
3,5200 | 3,51 | 3,52 | 3,91 | 3,51 | 3,71 | 101.038.869,00 | 375.277.924,62 | 18:10:00 |
|
AAGYO
|
19,7100 | 19,71 | 19,73 | 21,56 | 19,71 | 20,63 | 149.842.048,00 | 3.091.171.636,75 | 18:10:00 |
|
ACSEL
|
138,8000 | 138,80 | 139,00 | 143,40 | 135,40 | 138,87 | 624.733,00 | 86.758.341,10 | 18:10:00 |
|
ADEL
|
44,6400 | 44,62 | 44,64 | 47,18 | 44,16 | 45,35 | 20.989.233,00 | 951.900.787,54 | 18:10:00 |
|
ADESE
|
1,1300 | 1,12 | 1,13 | 1,14 | 1,10 | 1,12 | 342.714.378,00 | 384.273.784,50 | 18:10:00 |
|
ADGYO
|
62,0000 | 61,70 | 62,00 | 63,00 | 61,25 | 62,10 | 1.084.404,00 | 67.341.662,60 | 18:10:00 |
|
AEFES
|
20,4600 | 20,44 | 20,46 | 20,72 | 20,16 | 20,49 | 29.569.693,00 | 605.886.516,38 | 18:10:00 |
|
AFYON
|
13,7100 | 13,71 | 13,73 | 13,82 | 13,64 | 13,71 | 2.649.237,00 | 36.320.200,97 | 18:10:00 |
|
AGESA
|
248,0000 | 247,40 | 248,00 | 251,75 | 245,70 | 248,24 | 221.736,00 | 55.043.312,60 | 18:10:00 |
|
AGHOL
|
35,0600 | 35,06 | 35,08 | 36,86 | 35,06 | 35,93 | 8.017.871,00 | 288.116.615,98 | 18:10:00 |
|
AGROT
|
3,1600 | 3,16 | 3,17 | 3,21 | 3,11 | 3,15 | 113.630.984,00 | 358.341.429,65 | 18:10:00 |
|
AGYO
|
9,6800 | 9,30 | 9,68 | 9,68 | 9,18 | 9,32 | 938.278,00 | 8.748.913,78 | 18:10:01 |
|
AHGAZ
|
28,0400 | 28,04 | 28,06 | 28,24 | 27,66 | 28,00 | 4.958.900,00 | 138.822.175,30 | 18:10:00 |
|
AHSGY
|
22,4600 | 22,44 | 22,46 | 22,80 | 21,00 | 22,16 | 5.485.075,00 | 121.558.324,62 | 18:10:00 |
|
AKBNK
|
75,2500 | 75,25 | 75,30 | 76,15 | 73,90 | 75,12 | 131.973.117,00 | 9.913.742.524,30 | 18:10:00 |
|
AKCNS
|
203,7000 | 203,70 | 203,90 | 210,10 | 203,00 | 205,14 | 821.551,00 | 168.535.240,40 | 18:10:00 |
|
AKENR
|
12,0200 | 12,02 | 0,00 | 12,02 | 11,56 | 11,97 | 12.278.671,00 | 146.959.485,63 | 18:10:00 |
|
AKFGY
|
3,0600 | 3,06 | 3,07 | 3,09 | 2,93 | 3,04 | 35.436.746,00 | 107.597.065,93 | 18:10:00 |
|
AKFIS
|
55,8000 | 55,70 | 55,80 | 56,25 | 52,10 | 54,77 | 5.246.540,00 | 287.333.745,85 | 18:10:00 |
|
AKFYE
|
23,5000 | 23,48 | 23,50 | 23,64 | 22,24 | 23,16 | 11.722.727,00 | 271.491.048,30 | 18:10:00 |
|
AKGRT
|
7,5800 | 7,52 | 7,58 | 7,64 | 7,50 | 7,55 | 8.419.763,00 | 63.559.121,06 | 18:10:00 |
|
AKHAN
|
28,7800 | 28,78 | 28,80 | 29,38 | 28,68 | 28,95 | 6.623.954,00 | 191.791.419,20 | 18:10:00 |
|
AKMGY
|
259,5000 | 259,50 | 261,50 | 267,00 | 256,25 | 261,03 | 87.964,00 | 22.960.979,25 | 18:10:00 |
|
AKSA
|
11,2000 | 11,20 | 11,21 | 11,45 | 10,85 | 11,15 | 61.019.777,00 | 680.060.677,53 | 18:10:00 |
|
AKSEN
|
86,7000 | 86,70 | 86,80 | 89,00 | 86,40 | 87,47 | 5.367.011,00 | 469.423.458,65 | 18:10:00 |
|
AKSGY
|
9,3700 | 9,36 | 9,37 | 9,68 | 9,34 | 9,43 | 9.281.544,00 | 87.526.991,58 | 18:10:00 |
|
AKSUE
|
38,4200 | 38,40 | 38,42 | 38,54 | 36,48 | 37,52 | 2.166.330,00 | 81.281.811,12 | 18:10:00 |
|
AKYHO
|
2,8000 | 2,79 | 2,80 | 2,83 | 2,72 | 2,77 | 2.786.943,00 | 7.717.735,35 | 18:10:01 |
|
ALARK
|
99,1500 | 99,15 | 99,25 | 100,00 | 98,00 | 98,98 | 5.089.641,00 | 503.787.081,55 | 18:10:00 |
|
ALBRK
|
8,9500 | 8,95 | 8,96 | 8,96 | 8,76 | 8,88 | 24.805.896,00 | 220.254.600,41 | 18:10:00 |
|
ALCAR
|
808,0000 | 808,00 | 811,50 | 824,00 | 794,00 | 812,48 | 77.201,00 | 62.723.887,50 | 18:10:00 |
|
ALCTL
|
130,0000 | 129,90 | 130,00 | 135,90 | 129,70 | 131,49 | 432.134,00 | 56.821.273,20 | 18:10:00 |
|
ALFAS
|
46,4400 | 46,42 | 46,44 | 48,10 | 43,12 | 46,04 | 13.034.517,00 | 600.049.886,20 | 18:10:00 |
|
ALGYO
|
7,2000 | 7,19 | 7,20 | 7,67 | 6,98 | 7,40 | 190.078.892,00 | 1.406.098.906,23 | 18:10:00 |
|
ALKA
|
11,5700 | 11,57 | 11,58 | 11,71 | 11,35 | 11,55 | 8.386.840,00 | 96.889.374,30 | 18:10:00 |
|
ALKIM
|
20,4400 | 20,44 | 20,46 | 20,68 | 20,20 | 20,49 | 2.257.509,00 | 46.265.030,32 | 18:10:00 |
|
ALKLC
|
338,0000 | 337,50 | 338,00 | 348,75 | 335,50 | 342,51 | 998.558,00 | 342.014.189,25 | 18:10:00 |
|
ALTINS1
|
81,1300 | 81,13 | 81,14 | 81,30 | 80,94 | 81,11 | 10.529.236,00 | 853.977.673,12 | 18:10:00 |
|
ALTNY
|
19,4800 | 19,48 | 0,00 | 19,48 | 17,70 | 18,82 | 71.434.306,00 | 1.344.061.429,73 | 18:10:00 |
|
ALVES
|
3,4100 | 3,40 | 3,41 | 3,46 | 3,38 | 3,42 | 132.800.330,00 | 453.978.270,87 | 18:10:00 |
|
ANELE
|
55,3500 | 0,00 | 55,35 | 61,40 | 55,35 | 57,75 | 3.788.632,00 | 218.800.557,65 | 18:10:00 |
|
ANGEN
|
13,3700 | 13,37 | 0,00 | 13,37 | 12,50 | 13,26 | 10.839.319,00 | 143.759.096,95 | 18:10:00 |
|
ANHYT
|
116,3000 | 116,20 | 116,30 | 116,30 | 112,90 | 114,78 | 984.683,00 | 113.020.589,00 | 18:10:00 |
|
ANSGR
|
30,7400 | 30,56 | 30,74 | 30,90 | 30,28 | 30,63 | 4.341.989,00 | 132.987.299,70 | 18:10:00 |
|
ARASE
|
108,5000 | 107,80 | 108,60 | 109,00 | 104,20 | 106,48 | 586.329,00 | 62.431.857,20 | 18:10:00 |
|
ARCLK
|
114,2000 | 114,10 | 114,20 | 115,40 | 113,40 | 114,28 | 1.833.627,00 | 209.547.284,90 | 18:10:00 |
|
ARDYZ
|
57,2500 | 57,25 | 57,30 | 58,20 | 56,45 | 57,20 | 4.237.280,00 | 242.373.415,45 | 18:10:00 |
|
ARENA
|
34,1000 | 34,10 | 34,12 | 34,80 | 33,06 | 34,14 | 4.650.193,00 | 158.762.234,26 | 18:10:00 |
|
ARFYE
|
32,2200 | 32,22 | 32,30 | 32,80 | 31,90 | 32,28 | 7.369.267,00 | 237.887.907,42 | 18:10:00 |
|
ARMGD
|
132,5000 | 132,00 | 132,50 | 133,90 | 130,80 | 132,09 | 304.598,00 | 40.233.945,00 | 18:10:00 |
|
ARSAN
|
3,9000 | 3,90 | 3,91 | 3,99 | 3,75 | 3,89 | 43.330.459,00 | 168.651.099,82 | 18:10:00 |
|
ARTMS
|
43,6600 | 43,66 | 43,92 | 44,60 | 42,88 | 43,74 | 1.933.228,00 | 84.556.076,78 | 18:10:00 |
|
ARZUM
|
2,7100 | 2,71 | 2,72 | 2,76 | 2,67 | 2,71 | 26.999.704,00 | 73.285.437,51 | 18:10:00 |
|
ASELS
|
428,5000 | 428,25 | 428,50 | 434,50 | 426,25 | 429,66 | 17.958.234,00 | 7.715.886.666,25 | 18:10:00 |
|
ASGYO
|
12,4500 | 12,44 | 12,45 | 12,58 | 12,41 | 12,47 | 4.590.974,00 | 57.261.910,73 | 18:10:00 |
|
ASTOR
|
326,0000 | 326,00 | 326,25 | 334,00 | 315,00 | 323,36 | 36.130.968,00 | 11.683.254.186,00 | 18:10:00 |
|
ASUZU
|
71,0000 | 71,00 | 71,10 | 75,40 | 68,00 | 71,12 | 2.193.313,00 | 155.997.680,85 | 18:10:00 |
|
ATAGY
|
13,4000 | 13,40 | 13,47 | 13,57 | 13,00 | 13,35 | 384.184,00 | 5.127.916,11 | 18:10:01 |
|
ATAKP
|
53,3000 | 53,30 | 53,35 | 54,00 | 52,50 | 53,43 | 746.506,00 | 39.885.700,15 | 18:10:00 |
|
ATATP
|
164,0000 | 164,00 | 164,10 | 166,20 | 161,40 | 163,69 | 1.220.232,00 | 199.736.123,10 | 18:10:00 |
|
ATATR
|
16,4500 | 16,44 | 16,45 | 16,80 | 15,91 | 16,39 | 71.754.935,00 | 1.176.221.650,20 | 18:10:00 |
|
ATEKS
|
94,5000 | 93,95 | 94,50 | 95,00 | 91,90 | 93,14 | 16.824,00 | 1.566.916,70 | 18:10:01 |
|
ATLAS
|
9,4000 | 9,40 | 9,41 | 9,72 | 9,00 | 9,31 | 1.743.280,00 | 16.231.654,14 | 18:10:01 |
|
ATSYH
|
71,5500 | 71,55 | 72,00 | 71,55 | 67,80 | 68,66 | 45.468,00 | 3.121.798,05 | 18:10:01 |
|
AVGYO
|
13,8200 | 13,82 | 13,88 | 14,24 | 12,87 | 13,85 | 3.767.014,00 | 52.157.944,40 | 18:10:00 |
|
AVHOL
|
40,7200 | 40,70 | 40,72 | 41,18 | 39,68 | 40,42 | 1.237.384,00 | 50.014.859,88 | 18:10:00 |
|
AVOD
|
5,0200 | 5,01 | 5,02 | 5,19 | 4,71 | 4,95 | 59.777.316,00 | 295.843.435,33 | 18:10:00 |
|
AVPGY
|
63,8500 | 63,85 | 63,90 | 64,20 | 62,35 | 63,44 | 703.432,00 | 44.622.688,30 | 18:10:00 |
|
AVTUR
|
18,8600 | 18,79 | 18,86 | 18,98 | 18,60 | 18,72 | 294.546,00 | 5.512.385,76 | 18:10:01 |
|
AYCES
|
699,0000 | 699,00 | 699,50 | 746,00 | 641,00 | 695,72 | 1.553.757,00 | 1.080.983.700,50 | 18:10:00 |
|
AYDEM
|
27,8600 | 27,84 | 27,86 | 28,26 | 27,72 | 27,97 | 3.841.982,00 | 107.456.108,60 | 18:10:00 |
|
AYEN
|
36,1400 | 36,14 | 36,20 | 36,68 | 35,38 | 36,09 | 2.559.336,00 | 92.364.764,98 | 18:10:00 |
|
AYES
|
30,0000 | 30,00 | 30,10 | 30,20 | 30,00 | 30,00 | 275.901,00 | 8.278.118,80 | 18:10:01 |
|
AYGAZ
|
287,0000 | 286,00 | 287,00 | 289,00 | 283,00 | 285,41 | 241.516,00 | 68.930.790,50 | 18:10:00 |
|
AZTEK
|
4,8900 | 4,89 | 4,90 | 4,95 | 4,70 | 4,87 | 20.374.148,00 | 99.269.461,78 | 18:10:00 |
|
BAGFS
|
35,8200 | 35,82 | 35,86 | 36,36 | 35,14 | 35,63 | 2.179.259,00 | 77.650.122,84 | 18:10:00 |
|
BAHKM
|
119,1000 | 119,10 | 119,20 | 125,00 | 116,90 | 121,29 | 656.400,00 | 79.615.494,60 | 18:10:00 |
|
BAKAB
|
45,0800 | 44,98 | 45,08 | 45,78 | 44,70 | 45,32 | 412.451,00 | 18.691.725,62 | 18:10:00 |
|
BALAT
|
78,2000 | 78,20 | 78,25 | 78,20 | 77,50 | 78,08 | 56.224,00 | 4.390.166,20 | 18:10:01 |
|
BALSU
|
14,8600 | 14,86 | 14,87 | 15,03 | 14,62 | 14,84 | 14.377.640,00 | 213.405.579,25 | 18:10:00 |
|
BANVT
|
164,4000 | 164,30 | 164,40 | 167,20 | 160,60 | 164,41 | 383.279,00 | 63.013.095,70 | 18:10:00 |
|
BARMA
|
59,5000 | 59,45 | 59,50 | 60,10 | 58,50 | 59,07 | 1.074.284,00 | 63.461.138,60 | 18:10:00 |
|
BASCM
|
13,9500 | 13,95 | 13,97 | 13,95 | 13,76 | 13,83 | 228.485,00 | 3.158.792,68 | 18:10:01 |
|
BASGZ
|
48,5200 | 48,50 | 48,52 | 48,76 | 48,40 | 48,58 | 549.030,00 | 26.672.951,98 | 18:10:00 |
|
BAYRK
|
5,0900 | 5,08 | 5,09 | 5,25 | 4,93 | 5,09 | 25.719.747,00 | 130.804.957,05 | 18:10:00 |
|
BEGYO
|
4,6100 | 4,60 | 4,61 | 4,66 | 4,34 | 4,55 | 21.314.991,00 | 96.910.445,84 | 18:10:00 |
|
BERA
|
17,6000 | 17,59 | 17,60 | 18,56 | 17,58 | 18,03 | 29.703.274,00 | 535.668.550,94 | 18:10:00 |
|
BESLR
|
15,8300 | 15,82 | 15,83 | 16,21 | 15,54 | 15,92 | 8.915.934,00 | 141.902.401,63 | 18:10:00 |
|
BESTE
|
31,1200 | 31,12 | 31,14 | 32,24 | 29,14 | 30,47 | 33.019.139,00 | 1.006.207.718,26 | 18:10:00 |
|
BEYAZ
|
30,4200 | 30,42 | 30,54 | 30,82 | 29,86 | 30,35 | 1.243.796,00 | 37.753.916,72 | 18:10:00 |
|
BFREN
|
150,8000 | 150,60 | 150,80 | 158,30 | 146,60 | 154,36 | 1.095.351,00 | 169.074.515,00 | 18:10:00 |
|
BIENY
|
25,1000 | 25,08 | 25,10 | 25,26 | 24,34 | 24,91 | 4.719.557,00 | 117.565.931,82 | 18:10:00 |
|
BIGCH
|
7,3500 | 7,35 | 7,36 | 7,58 | 7,33 | 7,41 | 9.081.262,00 | 67.276.757,52 | 18:10:00 |
|
BIGEN
|
24,5400 | 24,54 | 0,00 | 24,54 | 24,54 | 24,54 | 6.585.688,00 | 161.612.783,52 | 18:10:00 |
|
BIGTK
|
212,5000 | 212,50 | 212,90 | 219,00 | 212,00 | 214,71 | 417.064,00 | 89.546.030,00 | 18:10:00 |
|
BIMAS
|
790,0000 | 790,00 | 790,50 | 802,50 | 777,00 | 791,70 | 3.947.561,00 | 3.125.279.902,50 | 18:10:00 |
|
BINBN
|
178,0000 | 178,00 | 178,70 | 183,00 | 176,70 | 180,13 | 516.800,00 | 93.088.685,70 | 18:10:00 |
|
BINHO
|
9,7800 | 9,78 | 9,80 | 10,07 | 9,56 | 9,80 | 48.343.407,00 | 473.503.915,92 | 18:10:00 |
|
BIOEN
|
20,4200 | 20,40 | 20,42 | 21,74 | 20,42 | 20,92 | 10.296.836,00 | 215.385.276,36 | 18:10:00 |
Google Play
App Store
