| Menkul Adı | Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
11,1000 | 11,10 | 11,11 | 11,44 | 11,05 | 11,18 | 9.750.664,00 | 109.040.726,88 | 18:10:00 |
|
A1YEN
|
3,7000 | 3,69 | 3,70 | 3,99 | 3,70 | 3,77 | 56.022.816,00 | 211.364.355,91 | 18:10:00 |
|
AAGYO
|
18,5100 | 18,51 | 18,52 | 19,09 | 18,50 | 18,79 | 18.562.217,00 | 348.788.604,10 | 18:10:00 |
|
ACSEL
|
143,9000 | 143,60 | 143,90 | 160,00 | 143,00 | 147,98 | 847.257,00 | 125.377.052,40 | 18:10:00 |
|
ADEL
|
34,5000 | 34,50 | 34,52 | 35,70 | 34,46 | 34,81 | 5.660.059,00 | 197.044.154,56 | 18:10:00 |
|
ADESE
|
1,0800 | 1,08 | 1,09 | 1,12 | 1,07 | 1,09 | 262.865.894,00 | 286.170.045,98 | 18:10:00 |
|
ADGYO
|
58,3500 | 58,35 | 58,55 | 59,95 | 58,30 | 59,16 | 961.895,00 | 56.901.173,50 | 18:10:00 |
|
AEFES
|
19,5700 | 19,57 | 19,59 | 20,44 | 19,49 | 19,84 | 45.558.941,00 | 903.731.946,78 | 18:10:00 |
|
AFYON
|
13,1900 | 13,18 | 13,19 | 13,44 | 13,19 | 13,26 | 1.500.043,00 | 19.887.197,27 | 18:10:00 |
|
AGESA
|
237,6000 | 237,60 | 238,10 | 244,40 | 236,70 | 238,61 | 207.606,00 | 49.536.662,10 | 18:10:00 |
|
AGHOL
|
35,7400 | 35,58 | 35,74 | 36,78 | 35,00 | 35,79 | 5.798.652,00 | 207.512.025,76 | 18:10:00 |
|
AGROT
|
3,0000 | 2,99 | 3,00 | 3,05 | 2,98 | 3,01 | 36.230.208,00 | 108.910.660,16 | 18:10:00 |
|
AGYO
|
9,5000 | 9,50 | 9,63 | 9,80 | 9,50 | 9,60 | 477.716,00 | 4.584.072,53 | 18:10:01 |
|
AHGAZ
|
31,2200 | 31,20 | 31,22 | 31,36 | 30,80 | 31,13 | 4.375.406,00 | 136.203.176,14 | 18:10:00 |
|
AHSGY
|
21,2000 | 21,18 | 21,20 | 22,40 | 21,10 | 21,64 | 3.070.675,00 | 66.459.512,10 | 18:10:00 |
|
AKBNK
|
70,2500 | 70,25 | 70,30 | 71,45 | 69,75 | 70,47 | 105.928.792,00 | 7.464.813.727,15 | 18:10:00 |
|
AKCNS
|
191,5000 | 191,50 | 191,90 | 194,80 | 191,40 | 193,23 | 245.718,00 | 47.480.818,00 | 18:10:00 |
|
AKENR
|
13,6300 | 13,63 | 13,64 | 14,98 | 13,63 | 14,27 | 35.396.372,00 | 505.078.364,32 | 18:10:00 |
|
AKFGY
|
2,9300 | 2,92 | 2,93 | 2,99 | 2,88 | 2,92 | 30.970.400,00 | 90.478.192,87 | 18:10:00 |
|
AKFIS
|
64,1500 | 64,00 | 64,15 | 67,15 | 62,95 | 65,04 | 9.601.215,00 | 624.426.404,45 | 18:10:00 |
|
AKFYE
|
23,7400 | 23,72 | 23,74 | 24,36 | 23,50 | 23,85 | 6.082.097,00 | 145.078.193,62 | 18:10:00 |
|
AKGRT
|
7,2500 | 7,25 | 7,26 | 7,34 | 7,16 | 7,24 | 7.499.430,00 | 54.285.598,36 | 18:10:00 |
|
AKHAN
|
28,0000 | 28,00 | 28,04 | 28,12 | 27,40 | 27,81 | 5.363.139,00 | 149.128.257,52 | 18:10:00 |
|
AKMGY
|
253,2500 | 252,25 | 253,25 | 257,00 | 250,00 | 252,95 | 47.591,00 | 12.038.019,00 | 18:10:00 |
|
AKSA
|
11,0700 | 11,07 | 11,08 | 11,17 | 10,81 | 11,01 | 23.737.047,00 | 261.289.758,41 | 18:10:00 |
|
AKSEN
|
82,0000 | 82,00 | 82,05 | 83,65 | 80,00 | 81,96 | 6.039.968,00 | 495.054.983,30 | 18:10:00 |
|
AKSGY
|
9,2100 | 9,20 | 9,21 | 9,43 | 9,11 | 9,18 | 5.578.469,00 | 51.219.687,31 | 18:10:00 |
|
AKSUE
|
37,6000 | 37,58 | 37,60 | 39,08 | 37,60 | 38,27 | 1.537.197,00 | 58.833.587,70 | 18:10:00 |
|
AKYHO
|
2,6900 | 2,69 | 2,70 | 2,73 | 2,67 | 2,70 | 1.680.112,00 | 4.527.686,65 | 18:10:01 |
|
ALARK
|
97,0000 | 96,75 | 97,00 | 97,80 | 95,45 | 96,51 | 4.504.046,00 | 434.680.543,05 | 18:10:00 |
|
ALBRK
|
8,4000 | 8,40 | 8,41 | 8,71 | 8,38 | 8,49 | 13.345.515,00 | 113.260.518,80 | 18:10:00 |
|
ALCAR
|
765,5000 | 765,50 | 769,00 | 783,00 | 760,00 | 772,14 | 13.959,00 | 10.778.254,00 | 18:10:00 |
|
ALCTL
|
131,0000 | 131,00 | 132,00 | 134,70 | 130,00 | 132,31 | 251.677,00 | 33.299.160,60 | 18:10:00 |
|
ALFAS
|
50,5500 | 50,55 | 50,65 | 57,35 | 50,55 | 54,06 | 10.248.626,00 | 554.014.027,40 | 18:10:00 |
|
ALGYO
|
8,1500 | 8,14 | 8,15 | 8,20 | 7,51 | 7,83 | 97.592.297,00 | 764.442.705,50 | 18:10:00 |
|
ALKA
|
11,0600 | 11,06 | 11,08 | 11,50 | 11,06 | 11,19 | 5.900.007,00 | 66.016.863,07 | 18:10:00 |
|
ALKIM
|
18,5000 | 18,50 | 18,62 | 18,86 | 18,26 | 18,55 | 2.644.319,00 | 49.050.545,41 | 18:10:00 |
|
ALKLC
|
380,5000 | 380,00 | 380,50 | 389,00 | 368,00 | 381,09 | 1.200.833,00 | 457.630.680,75 | 18:10:00 |
|
ALTINS1
|
79,1500 | 79,15 | 79,16 | 79,39 | 78,47 | 79,13 | 11.887.217,00 | 940.681.656,03 | 18:10:00 |
|
ALTNY
|
17,5200 | 17,51 | 17,52 | 17,97 | 17,17 | 17,62 | 40.100.351,00 | 706.432.847,79 | 18:10:00 |
|
ALVES
|
3,3800 | 3,37 | 3,38 | 3,53 | 3,36 | 3,42 | 148.104.316,00 | 507.087.054,19 | 18:10:00 |
|
ANELE
|
70,7500 | 70,75 | 0,00 | 70,75 | 64,00 | 67,78 | 4.784.330,00 | 324.282.472,55 | 18:10:01 |
|
ANGEN
|
12,8500 | 12,85 | 12,86 | 14,01 | 12,72 | 13,31 | 15.743.496,00 | 209.597.968,25 | 18:10:00 |
|
ANHYT
|
110,4000 | 110,30 | 110,40 | 112,50 | 110,30 | 111,30 | 526.268,00 | 58.572.638,80 | 18:10:00 |
|
ANSGR
|
31,0000 | 31,00 | 31,04 | 31,14 | 30,50 | 30,89 | 3.248.956,00 | 100.361.035,14 | 18:10:00 |
|
ARASE
|
114,8000 | 114,70 | 114,80 | 116,90 | 112,20 | 114,76 | 506.342,00 | 58.106.473,40 | 18:10:00 |
|
ARCLK
|
110,9000 | 110,80 | 110,90 | 112,00 | 110,10 | 110,88 | 1.613.981,00 | 178.954.700,20 | 18:10:00 |
|
ARDYZ
|
56,9500 | 56,95 | 57,00 | 61,10 | 56,95 | 58,34 | 4.274.504,00 | 249.355.037,20 | 18:10:00 |
|
ARENA
|
35,9600 | 35,96 | 35,98 | 39,66 | 35,80 | 37,85 | 12.864.864,00 | 486.973.408,96 | 18:10:00 |
|
ARFYE
|
29,2000 | 29,18 | 29,20 | 30,72 | 29,16 | 29,94 | 5.158.002,00 | 154.428.515,24 | 18:10:00 |
|
ARMGD
|
129,5000 | 128,60 | 129,50 | 130,50 | 121,60 | 125,94 | 362.518,00 | 45.656.722,70 | 18:10:00 |
|
ARSAN
|
3,6100 | 3,61 | 3,62 | 3,71 | 3,61 | 3,65 | 19.006.459,00 | 69.345.721,78 | 18:10:00 |
|
ARTMS
|
43,1800 | 43,18 | 43,28 | 43,54 | 42,70 | 43,13 | 1.196.695,00 | 51.618.505,12 | 18:10:00 |
|
ARZUM
|
2,5000 | 2,50 | 2,51 | 2,56 | 2,49 | 2,52 | 11.889.016,00 | 29.929.593,50 | 18:10:00 |
|
ASELS
|
415,0000 | 415,00 | 415,25 | 419,00 | 410,50 | 414,59 | 15.045.515,00 | 6.237.671.078,25 | 18:10:00 |
|
ASGYO
|
11,9500 | 11,93 | 11,95 | 12,15 | 11,90 | 11,99 | 2.279.610,00 | 27.337.185,24 | 18:10:00 |
|
ASTOR
|
322,0000 | 322,00 | 322,25 | 337,00 | 322,00 | 329,96 | 18.710.815,00 | 6.173.842.402,75 | 18:10:00 |
|
ASUZU
|
63,0500 | 63,05 | 63,25 | 64,50 | 62,80 | 63,32 | 598.960,00 | 37.927.839,75 | 18:10:00 |
|
ATAGY
|
13,1100 | 12,99 | 13,11 | 13,55 | 12,91 | 13,24 | 442.037,00 | 5.852.824,56 | 18:10:01 |
|
ATAKP
|
58,5000 | 58,50 | 58,60 | 60,25 | 57,70 | 58,96 | 1.059.662,00 | 62.480.243,25 | 18:10:00 |
|
ATATP
|
188,1000 | 188,10 | 188,50 | 192,00 | 184,10 | 188,00 | 1.986.671,00 | 373.500.436,90 | 18:10:00 |
|
ATATR
|
17,2500 | 17,25 | 17,28 | 18,04 | 16,30 | 17,28 | 142.023.601,00 | 2.453.716.204,55 | 18:10:00 |
|
ATEKS
|
92,6000 | 92,60 | 93,50 | 94,00 | 92,50 | 93,24 | 9.344,00 | 871.189,40 | 18:10:01 |
|
ATLAS
|
8,5400 | 8,54 | 8,60 | 8,84 | 8,51 | 8,66 | 1.200.763,00 | 10.403.784,99 | 18:10:01 |
|
ATSYH
|
77,7000 | 77,60 | 77,70 | 79,90 | 77,60 | 79,19 | 43.046,00 | 3.408.579,60 | 18:10:01 |
|
AVGYO
|
12,7300 | 12,73 | 12,87 | 13,30 | 12,73 | 13,00 | 730.588,00 | 9.495.831,60 | 18:10:00 |
|
AVHOL
|
40,3000 | 40,30 | 40,42 | 41,80 | 39,82 | 40,71 | 2.266.823,00 | 92.284.016,54 | 18:10:00 |
|
AVOD
|
4,4500 | 4,45 | 4,46 | 4,70 | 4,43 | 4,52 | 15.539.972,00 | 70.201.706,52 | 18:10:00 |
|
AVPGY
|
69,1500 | 68,25 | 69,15 | 69,90 | 63,05 | 65,79 | 1.241.620,00 | 81.690.014,00 | 18:10:00 |
|
AVTUR
|
16,9100 | 16,90 | 16,91 | 17,30 | 16,90 | 17,09 | 459.594,00 | 7.852.720,01 | 18:10:01 |
|
AYCES
|
584,5000 | 584,50 | 585,00 | 616,50 | 578,00 | 588,91 | 247.844,00 | 145.958.487,00 | 18:10:00 |
|
AYDEM
|
26,5200 | 26,52 | 26,54 | 27,76 | 26,40 | 26,92 | 2.047.997,00 | 55.135.351,52 | 18:10:00 |
|
AYEN
|
33,4000 | 33,36 | 33,40 | 34,40 | 33,24 | 33,69 | 1.219.160,00 | 41.069.798,48 | 18:10:00 |
|
AYES
|
30,0000 | 30,00 | 30,06 | 30,00 | 30,00 | 30,00 | 290.119,00 | 8.703.570,00 | 18:10:01 |
|
AYGAZ
|
267,5000 | 267,50 | 267,75 | 270,00 | 265,75 | 267,84 | 364.048,00 | 97.505.463,50 | 18:10:00 |
|
AZTEK
|
4,7600 | 4,76 | 4,77 | 4,92 | 4,68 | 4,81 | 15.969.640,00 | 76.735.017,91 | 18:10:00 |
|
BAGFS
|
32,0400 | 32,04 | 32,10 | 33,58 | 31,90 | 32,27 | 2.508.502,00 | 80.958.356,78 | 18:10:00 |
|
BAHKM
|
119,9000 | 119,90 | 120,00 | 123,40 | 117,60 | 120,59 | 545.629,00 | 65.799.062,60 | 18:10:00 |
|
BAKAB
|
46,7000 | 46,70 | 47,00 | 48,76 | 46,60 | 47,88 | 472.511,00 | 22.624.896,46 | 18:10:00 |
|
BALAT
|
75,9500 | 75,90 | 75,95 | 76,00 | 75,95 | 76,00 | 38.572,00 | 2.931.383,65 | 18:10:01 |
|
BALSU
|
14,1900 | 14,19 | 14,20 | 14,54 | 14,11 | 14,24 | 7.194.120,00 | 102.413.026,52 | 18:10:00 |
|
BANVT
|
159,4000 | 159,40 | 159,60 | 164,10 | 158,20 | 160,84 | 148.374,00 | 23.864.393,70 | 18:10:00 |
|
BARMA
|
60,4000 | 60,35 | 60,40 | 61,50 | 58,60 | 60,17 | 1.844.604,00 | 110.982.056,85 | 18:10:00 |
|
BASCM
|
13,7000 | 13,70 | 13,72 | 13,70 | 13,70 | 13,70 | 59.854,00 | 819.999,80 | 18:10:01 |
|
BASGZ
|
50,0000 | 49,98 | 50,00 | 50,95 | 49,92 | 50,30 | 207.485,00 | 10.435.955,84 | 18:10:00 |
|
BAYRK
|
5,1400 | 5,14 | 5,15 | 5,14 | 4,81 | 5,00 | 19.397.403,00 | 97.029.397,85 | 18:10:00 |
|
BEGYO
|
4,4200 | 4,42 | 4,43 | 4,58 | 4,26 | 4,42 | 18.867.855,00 | 83.339.242,97 | 18:10:00 |
|
BERA
|
16,7500 | 16,74 | 16,75 | 17,15 | 16,72 | 16,86 | 9.631.381,00 | 162.332.306,69 | 18:10:00 |
|
BESLR
|
16,1000 | 16,10 | 16,15 | 16,37 | 15,92 | 16,11 | 3.619.956,00 | 58.300.088,44 | 18:10:00 |
|
BESTE
|
29,5000 | 29,50 | 29,52 | 30,54 | 29,34 | 29,90 | 17.149.075,00 | 512.761.646,44 | 18:10:00 |
|
BEYAZ
|
29,1400 | 29,14 | 29,16 | 29,46 | 28,84 | 29,13 | 520.462,00 | 15.158.238,02 | 18:10:00 |
|
BFREN
|
145,9000 | 145,90 | 146,00 | 146,50 | 142,80 | 145,19 | 171.313,00 | 24.872.568,00 | 18:10:00 |
|
BIENY
|
23,4800 | 23,48 | 23,52 | 23,94 | 23,44 | 23,61 | 1.308.253,00 | 30.883.480,42 | 18:10:00 |
|
BIGCH
|
6,9700 | 6,96 | 6,97 | 7,13 | 6,79 | 6,99 | 7.756.512,00 | 54.233.336,83 | 18:10:00 |
|
BIGEN
|
39,4600 | 39,46 | 0,00 | 39,46 | 37,50 | 38,79 | 7.394.046,00 | 286.777.323,42 | 18:10:01 |
|
BIGTK
|
220,5000 | 220,50 | 221,70 | 235,40 | 216,80 | 224,53 | 889.724,00 | 199.765.698,10 | 18:10:00 |
|
BIMAS
|
405,2500 | 405,00 | 405,25 | 413,00 | 398,00 | 402,70 | 6.634.672,00 | 2.671.747.973,50 | 18:10:00 |
|
BINBN
|
173,1000 | 173,10 | 174,00 | 180,00 | 173,10 | 176,78 | 238.074,00 | 42.086.417,40 | 18:10:00 |
|
BINHO
|
9,3900 | 9,39 | 9,40 | 9,59 | 9,30 | 9,43 | 21.388.158,00 | 201.691.677,56 | 18:10:00 |
|
BIOEN
|
19,0000 | 18,99 | 19,00 | 19,90 | 19,00 | 19,30 | 4.905.118,00 | 94.668.729,15 | 18:10:00 |
Google Play
App Store
