| Menkul Adı | Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
11,4300 | 11,43 | 11,46 | 11,86 | 11,41 | 11,62 | 12.348.115,00 | 143.527.989,25 | 18:10:00 |
|
A1YEN
|
3,8800 | 3,88 | 3,89 | 4,14 | 3,87 | 4,01 | 193.897.442,00 | 778.062.973,19 | 18:10:00 |
|
AAGYO
|
18,9200 | 18,92 | 18,93 | 19,50 | 18,89 | 19,18 | 25.578.190,00 | 490.630.173,29 | 18:10:00 |
|
ACSEL
|
154,0000 | 154,00 | 0,00 | 154,00 | 135,80 | 146,89 | 1.226.260,00 | 180.130.270,90 | 18:10:00 |
|
ADEL
|
39,7000 | 0,00 | 39,70 | 46,00 | 39,70 | 41,23 | 25.315.851,00 | 1.043.783.683,92 | 18:10:00 |
|
ADESE
|
1,1100 | 1,11 | 1,12 | 1,16 | 1,11 | 1,13 | 313.181.878,00 | 353.754.621,52 | 18:10:00 |
|
ADGYO
|
60,7000 | 60,65 | 60,70 | 61,60 | 59,20 | 60,28 | 1.408.449,00 | 84.907.103,60 | 18:10:00 |
|
AEFES
|
20,5200 | 20,50 | 20,52 | 21,38 | 20,42 | 20,92 | 46.025.916,00 | 962.900.231,40 | 18:10:00 |
|
AFYON
|
13,5100 | 13,51 | 13,53 | 13,80 | 13,51 | 13,66 | 2.215.324,00 | 30.264.589,38 | 18:10:00 |
|
AGESA
|
242,0000 | 242,00 | 242,50 | 250,25 | 241,50 | 244,06 | 253.672,00 | 61.911.632,80 | 18:10:00 |
|
AGHOL
|
35,5000 | 35,50 | 35,52 | 36,40 | 35,46 | 35,90 | 3.905.857,00 | 140.232.723,16 | 18:10:00 |
|
AGROT
|
3,0800 | 3,07 | 3,08 | 3,18 | 3,08 | 3,13 | 70.968.745,00 | 222.339.227,72 | 18:10:00 |
|
AGYO
|
9,6400 | 9,36 | 9,64 | 9,65 | 9,21 | 9,37 | 695.202,00 | 6.514.216,18 | 18:10:01 |
|
AHGAZ
|
31,4600 | 31,44 | 31,46 | 31,74 | 29,06 | 30,91 | 20.216.252,00 | 624.876.194,94 | 18:10:00 |
|
AHSGY
|
24,6000 | 24,54 | 24,60 | 25,70 | 23,38 | 24,52 | 5.664.475,00 | 138.873.680,98 | 18:10:00 |
|
AKBNK
|
72,7500 | 72,75 | 72,85 | 76,20 | 72,75 | 74,48 | 122.754.063,00 | 9.142.561.344,20 | 18:10:00 |
|
AKCNS
|
195,2000 | 195,20 | 195,50 | 202,00 | 195,20 | 198,98 | 482.003,00 | 95.910.178,60 | 18:10:00 |
|
AKENR
|
13,4300 | 13,43 | 0,00 | 13,43 | 12,00 | 12,73 | 31.208.813,00 | 397.288.123,84 | 18:10:00 |
|
AKFGY
|
2,9600 | 2,96 | 2,97 | 3,05 | 2,96 | 3,02 | 34.085.088,00 | 102.881.413,96 | 18:10:00 |
|
AKFIS
|
56,7000 | 56,70 | 56,75 | 58,90 | 55,65 | 57,03 | 4.349.336,00 | 248.059.292,70 | 18:10:00 |
|
AKFYE
|
24,2000 | 24,16 | 24,20 | 25,28 | 24,02 | 24,80 | 7.978.702,00 | 197.890.286,98 | 18:10:00 |
|
AKGRT
|
7,4400 | 7,44 | 7,45 | 7,62 | 7,34 | 7,49 | 8.545.662,00 | 64.003.735,03 | 18:10:00 |
|
AKHAN
|
28,7800 | 28,76 | 28,78 | 30,30 | 28,66 | 29,46 | 10.033.826,00 | 295.577.580,44 | 18:10:00 |
|
AKMGY
|
254,0000 | 254,00 | 254,25 | 260,75 | 251,25 | 254,66 | 82.613,00 | 21.037.958,50 | 18:10:00 |
|
AKSA
|
11,4400 | 11,43 | 11,44 | 11,56 | 11,10 | 11,37 | 55.853.714,00 | 634.912.740,82 | 18:10:00 |
|
AKSEN
|
84,5500 | 84,55 | 84,60 | 87,00 | 84,20 | 85,20 | 11.018.974,00 | 938.776.253,45 | 18:10:00 |
|
AKSGY
|
9,3600 | 9,36 | 9,38 | 9,55 | 9,35 | 9,43 | 5.442.434,00 | 51.328.223,84 | 18:10:00 |
|
AKSUE
|
37,8000 | 37,68 | 37,80 | 40,02 | 37,18 | 37,90 | 1.397.820,00 | 52.979.835,00 | 18:10:00 |
|
AKYHO
|
2,8000 | 2,80 | 2,81 | 2,84 | 2,79 | 2,81 | 2.144.753,00 | 6.029.333,62 | 18:10:01 |
|
ALARK
|
101,0000 | 101,00 | 101,20 | 104,80 | 101,00 | 102,69 | 6.895.452,00 | 708.061.180,10 | 18:10:00 |
|
ALBRK
|
8,6500 | 8,65 | 8,66 | 8,87 | 8,64 | 8,76 | 17.204.836,00 | 150.756.651,67 | 18:10:00 |
|
ALCAR
|
803,0000 | 803,00 | 803,50 | 816,00 | 790,00 | 802,01 | 43.523,00 | 34.905.758,00 | 18:10:00 |
|
ALCTL
|
137,5000 | 137,50 | 137,70 | 139,60 | 130,00 | 137,37 | 410.848,00 | 56.439.006,00 | 18:10:00 |
|
ALFAS
|
50,2500 | 50,20 | 50,25 | 55,60 | 49,18 | 52,48 | 23.573.428,00 | 1.237.144.286,74 | 18:10:00 |
|
ALGYO
|
7,2100 | 7,20 | 7,21 | 7,29 | 6,77 | 7,09 | 83.163.439,00 | 589.172.622,85 | 18:10:00 |
|
ALKA
|
11,3000 | 11,30 | 11,31 | 11,64 | 11,23 | 11,42 | 6.406.270,00 | 73.153.959,63 | 18:10:00 |
|
ALKIM
|
19,2900 | 19,28 | 19,29 | 20,34 | 19,29 | 19,83 | 4.514.976,00 | 89.517.805,35 | 18:10:00 |
|
ALKLC
|
367,0000 | 367,00 | 0,00 | 367,00 | 334,25 | 357,88 | 3.399.438,00 | 1.216.590.389,25 | 18:10:00 |
|
ALTINS1
|
80,0400 | 80,04 | 80,05 | 80,43 | 79,99 | 80,19 | 9.503.656,00 | 762.113.400,43 | 18:10:00 |
|
ALTNY
|
18,5000 | 18,49 | 18,50 | 19,10 | 18,35 | 18,67 | 51.446.058,00 | 960.625.792,39 | 18:10:00 |
|
ALVES
|
3,5600 | 3,56 | 3,57 | 3,68 | 3,49 | 3,58 | 210.029.792,00 | 751.282.893,64 | 18:10:00 |
|
ANELE
|
53,2000 | 53,20 | 53,30 | 58,00 | 53,20 | 55,38 | 2.472.627,00 | 136.938.016,95 | 18:10:00 |
|
ANGEN
|
13,2500 | 13,25 | 13,26 | 16,00 | 13,23 | 14,66 | 57.081.815,00 | 836.871.342,16 | 18:10:00 |
|
ANHYT
|
112,8000 | 112,70 | 112,80 | 119,90 | 112,80 | 116,48 | 1.229.796,00 | 143.242.394,80 | 18:10:00 |
|
ANSGR
|
30,7000 | 30,56 | 30,70 | 30,90 | 30,26 | 30,57 | 2.989.424,00 | 91.380.866,16 | 18:10:00 |
|
ARASE
|
116,8000 | 116,80 | 117,00 | 119,50 | 113,10 | 116,64 | 1.223.724,00 | 142.733.534,00 | 18:10:00 |
|
ARCLK
|
114,7000 | 114,70 | 114,80 | 117,70 | 114,40 | 116,60 | 3.772.840,00 | 439.926.593,90 | 18:10:00 |
|
ARDYZ
|
59,0000 | 58,95 | 59,00 | 61,90 | 57,10 | 59,59 | 7.559.280,00 | 450.434.369,15 | 18:10:00 |
|
ARENA
|
37,2200 | 37,20 | 37,22 | 37,68 | 33,42 | 36,34 | 13.994.260,00 | 508.507.922,70 | 18:10:00 |
|
ARFYE
|
32,5200 | 32,52 | 32,56 | 33,60 | 32,22 | 32,82 | 9.106.511,00 | 298.888.839,40 | 18:10:00 |
|
ARMGD
|
133,8000 | 133,50 | 133,80 | 135,00 | 132,00 | 132,91 | 190.250,00 | 25.285.891,50 | 18:10:00 |
|
ARSAN
|
4,0200 | 4,01 | 4,02 | 4,40 | 4,00 | 4,22 | 60.132.274,00 | 253.548.524,41 | 18:10:00 |
|
ARTMS
|
43,6000 | 43,60 | 43,68 | 44,36 | 43,36 | 43,99 | 1.056.652,00 | 46.486.024,96 | 18:10:00 |
|
ARZUM
|
2,6300 | 2,63 | 2,64 | 2,70 | 2,63 | 2,66 | 25.815.300,00 | 68.737.383,94 | 18:10:00 |
|
ASELS
|
419,2500 | 419,00 | 419,25 | 433,25 | 419,25 | 424,78 | 13.835.481,00 | 5.877.250.595,75 | 18:10:00 |
|
ASGYO
|
12,4400 | 12,44 | 12,49 | 12,75 | 12,44 | 12,56 | 3.408.997,00 | 42.806.206,86 | 18:10:00 |
|
ASTOR
|
333,2500 | 333,00 | 333,25 | 340,00 | 322,00 | 333,20 | 31.112.892,00 | 10.366.898.126,50 | 18:10:00 |
|
ASUZU
|
66,2500 | 66,25 | 66,35 | 68,65 | 65,75 | 67,12 | 1.012.865,00 | 67.987.374,75 | 18:10:00 |
|
ATAGY
|
13,2300 | 13,22 | 13,23 | 13,63 | 13,16 | 13,34 | 325.313,00 | 4.339.312,74 | 18:10:01 |
|
ATAKP
|
58,1000 | 58,05 | 58,10 | 60,55 | 54,15 | 57,66 | 1.910.588,00 | 110.159.047,05 | 18:10:00 |
|
ATATP
|
188,1000 | 188,10 | 0,00 | 188,10 | 184,00 | 187,81 | 3.377.786,00 | 634.376.987,00 | 18:10:00 |
|
ATATR
|
16,0400 | 16,03 | 16,04 | 16,89 | 16,03 | 16,27 | 48.274.057,00 | 785.571.626,52 | 18:10:00 |
|
ATEKS
|
98,2000 | 98,20 | 98,45 | 98,20 | 98,00 | 98,11 | 46.623,00 | 4.573.937,60 | 18:10:01 |
|
ATLAS
|
8,8100 | 8,80 | 8,81 | 9,13 | 8,79 | 8,91 | 1.411.870,00 | 12.585.273,25 | 18:10:01 |
|
ATSYH
|
74,4000 | 74,40 | 76,45 | 84,25 | 74,40 | 81,75 | 99.626,00 | 8.144.024,50 | 18:10:01 |
|
AVGYO
|
13,2800 | 13,19 | 13,28 | 13,67 | 13,12 | 13,36 | 1.965.195,00 | 26.256.943,81 | 18:10:00 |
|
AVHOL
|
40,0200 | 39,80 | 40,02 | 40,02 | 38,70 | 39,21 | 2.440.581,00 | 95.683.910,44 | 18:10:00 |
|
AVOD
|
5,0700 | 5,06 | 5,07 | 5,23 | 4,84 | 5,09 | 48.680.718,00 | 247.940.387,06 | 18:10:00 |
|
AVPGY
|
63,7500 | 63,70 | 63,75 | 66,30 | 63,55 | 64,46 | 924.621,00 | 59.603.846,10 | 18:10:00 |
|
AVTUR
|
18,0000 | 17,99 | 18,00 | 18,85 | 17,90 | 18,24 | 692.874,00 | 12.637.368,03 | 18:10:01 |
|
AYCES
|
648,5000 | 648,50 | 649,00 | 697,00 | 641,00 | 659,19 | 503.988,00 | 332.225.398,50 | 18:10:00 |
|
AYDEM
|
27,5600 | 27,56 | 27,60 | 28,28 | 27,56 | 27,86 | 3.353.262,00 | 93.411.394,84 | 18:10:00 |
|
AYEN
|
35,5600 | 35,56 | 35,80 | 37,70 | 35,46 | 36,72 | 2.468.579,00 | 90.635.376,84 | 18:10:00 |
|
AYES
|
30,0000 | 30,00 | 30,10 | 30,12 | 30,00 | 30,00 | 279.014,00 | 8.370.660,00 | 18:10:01 |
|
AYGAZ
|
286,2500 | 286,25 | 286,50 | 287,75 | 273,50 | 279,92 | 349.864,00 | 97.933.710,25 | 18:10:00 |
|
AZTEK
|
4,9800 | 4,98 | 4,99 | 5,06 | 4,65 | 4,79 | 29.245.081,00 | 140.058.246,33 | 18:10:00 |
|
BAGFS
|
34,5000 | 34,50 | 34,54 | 36,30 | 34,28 | 34,66 | 14.952.468,00 | 518.298.999,22 | 18:10:00 |
|
BAHKM
|
120,1000 | 120,00 | 120,10 | 123,90 | 118,90 | 121,28 | 720.881,00 | 87.429.419,30 | 18:10:00 |
|
BAKAB
|
49,8400 | 49,84 | 0,00 | 49,84 | 47,20 | 48,76 | 2.590.068,00 | 126.282.106,18 | 18:10:00 |
|
BALAT
|
74,0000 | 74,00 | 74,15 | 75,00 | 74,00 | 74,56 | 64.684,00 | 4.822.558,95 | 18:10:01 |
|
BALSU
|
14,9200 | 14,92 | 14,94 | 15,32 | 14,85 | 15,08 | 23.582.186,00 | 355.512.463,33 | 18:10:00 |
|
BANVT
|
165,0000 | 165,00 | 165,90 | 172,00 | 165,00 | 168,02 | 333.571,00 | 56.047.701,90 | 18:10:00 |
|
BARMA
|
58,6500 | 58,45 | 58,65 | 60,25 | 52,95 | 56,91 | 4.519.669,00 | 257.200.409,85 | 18:10:00 |
|
BASCM
|
13,8300 | 13,83 | 13,85 | 14,03 | 13,83 | 13,94 | 65.883,00 | 918.311,18 | 18:10:01 |
|
BASGZ
|
51,5500 | 51,50 | 51,55 | 52,30 | 50,00 | 51,62 | 578.752,00 | 29.875.382,35 | 18:10:00 |
|
BAYRK
|
5,0100 | 5,01 | 5,02 | 5,11 | 4,96 | 5,03 | 14.877.990,00 | 74.847.086,68 | 18:10:00 |
|
BEGYO
|
4,4500 | 4,45 | 4,47 | 4,63 | 4,45 | 4,53 | 13.318.337,00 | 60.259.143,56 | 18:10:00 |
|
BERA
|
17,3900 | 17,39 | 17,40 | 18,10 | 17,39 | 17,71 | 12.663.425,00 | 224.324.154,97 | 18:10:00 |
|
BESLR
|
15,8000 | 15,80 | 15,85 | 16,40 | 15,57 | 15,94 | 8.798.763,00 | 140.266.512,04 | 18:10:00 |
|
BESTE
|
30,7000 | 30,68 | 30,70 | 31,22 | 29,20 | 30,38 | 21.854.035,00 | 663.906.725,92 | 18:10:00 |
|
BEYAZ
|
30,2000 | 30,20 | 30,22 | 30,50 | 29,94 | 30,19 | 911.416,00 | 27.514.110,30 | 18:10:00 |
|
BFREN
|
148,1000 | 148,00 | 148,10 | 152,90 | 148,10 | 150,06 | 285.967,00 | 42.912.598,10 | 18:10:00 |
|
BIENY
|
24,8000 | 24,80 | 24,82 | 25,54 | 24,70 | 25,20 | 3.880.314,00 | 97.763.822,10 | 18:10:00 |
|
BIGCH
|
7,4400 | 7,44 | 7,47 | 7,69 | 7,42 | 7,55 | 5.572.732,00 | 42.088.131,51 | 18:10:00 |
|
BIGEN
|
29,6600 | 29,66 | 0,00 | 29,66 | 24,30 | 27,40 | 11.935.196,00 | 327.067.724,38 | 18:10:00 |
|
BIGTK
|
232,8000 | 232,80 | 0,00 | 232,80 | 223,40 | 230,08 | 1.210.690,00 | 278.556.918,90 | 18:10:00 |
|
BIMAS
|
781,0000 | 781,00 | 781,50 | 811,50 | 775,50 | 795,63 | 7.070.464,00 | 5.625.469.427,50 | 18:10:00 |
|
BINBN
|
173,6000 | 173,50 | 173,60 | 185,80 | 172,50 | 178,32 | 621.486,00 | 110.820.000,50 | 18:10:00 |
|
BINHO
|
9,7200 | 9,71 | 9,72 | 10,12 | 9,63 | 9,88 | 32.933.535,00 | 325.383.132,91 | 18:10:00 |
|
BIOEN
|
19,9000 | 19,90 | 19,91 | 21,24 | 19,61 | 20,29 | 16.993.348,00 | 344.779.261,59 | 18:10:00 |
Google Play
App Store
