| Menkul Adı | Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
11,4700 | 11,46 | 11,47 | 11,95 | 11,41 | 11,61 | 16.287.486,00 | 189.104.141,33 | 18:10:00 |
|
A1YEN
|
42,4800 | 42,46 | 42,48 | 44,38 | 39,08 | 41,15 | 20.302.637,00 | 835.529.544,36 | 18:10:00 |
|
AAGYO
|
18,3700 | 18,37 | 18,38 | 18,82 | 18,32 | 18,54 | 30.516.455,00 | 565.891.725,61 | 18:10:00 |
|
ACSEL
|
134,5000 | 134,40 | 134,50 | 145,90 | 132,80 | 139,81 | 3.040.348,00 | 425.064.891,10 | 18:10:00 |
|
ADEL
|
57,1000 | 57,10 | 0,00 | 57,10 | 51,65 | 54,70 | 12.389.743,00 | 677.692.096,45 | 18:10:00 |
|
ADESE
|
1,0700 | 1,07 | 1,08 | 1,08 | 1,06 | 1,07 | 225.146.857,00 | 241.194.507,71 | 18:10:00 |
|
ADGYO
|
59,8000 | 59,80 | 60,00 | 60,80 | 58,60 | 59,62 | 1.321.374,00 | 78.777.982,50 | 18:10:00 |
|
AEFES
|
19,3400 | 19,34 | 19,35 | 19,54 | 19,10 | 19,38 | 50.790.192,00 | 984.184.622,69 | 18:10:00 |
|
AFYON
|
13,4800 | 13,47 | 13,48 | 13,58 | 13,40 | 13,49 | 1.695.999,00 | 22.886.399,77 | 18:10:00 |
|
AGESA
|
236,3000 | 236,30 | 236,60 | 240,90 | 235,70 | 237,05 | 241.420,00 | 57.229.689,80 | 18:10:00 |
|
AGHOL
|
33,5400 | 33,52 | 33,54 | 33,82 | 32,30 | 33,23 | 6.809.711,00 | 226.296.560,68 | 18:10:00 |
|
AGROT
|
3,0400 | 3,04 | 3,05 | 3,08 | 3,02 | 3,05 | 69.210.568,00 | 210.844.068,56 | 18:10:00 |
|
AGYO
|
8,9000 | 8,89 | 8,90 | 9,39 | 8,89 | 9,07 | 933.435,00 | 8.470.049,55 | 18:10:01 |
|
AHGAZ
|
27,8600 | 27,84 | 27,86 | 28,04 | 27,00 | 27,75 | 7.271.699,00 | 201.749.874,42 | 18:10:00 |
|
AHSGY
|
22,2600 | 22,26 | 0,00 | 22,26 | 20,30 | 21,98 | 3.862.127,00 | 84.873.020,94 | 18:10:00 |
|
AKBNK
|
70,7000 | 70,70 | 70,75 | 71,50 | 70,20 | 70,92 | 113.971.461,00 | 8.082.777.343,30 | 18:10:00 |
|
AKCNS
|
209,0000 | 209,00 | 210,30 | 212,60 | 209,00 | 211,01 | 369.009,00 | 77.865.870,50 | 18:10:00 |
|
AKENR
|
10,0800 | 10,07 | 10,08 | 10,18 | 10,02 | 10,10 | 7.035.224,00 | 71.037.603,25 | 18:10:00 |
|
AKFGY
|
2,9200 | 2,92 | 2,93 | 2,96 | 2,91 | 2,93 | 21.051.826,00 | 61.642.932,71 | 18:10:00 |
|
AKFIS
|
56,0000 | 55,95 | 56,00 | 58,40 | 55,25 | 56,90 | 4.775.812,00 | 271.745.478,75 | 18:10:00 |
|
AKFYE
|
23,2800 | 23,28 | 23,34 | 23,48 | 22,88 | 23,22 | 8.382.077,00 | 194.635.157,06 | 18:10:00 |
|
AKGRT
|
7,1100 | 7,11 | 7,12 | 7,13 | 7,01 | 7,07 | 9.781.965,00 | 69.130.929,39 | 18:10:00 |
|
AKHAN
|
29,2400 | 29,20 | 29,24 | 29,46 | 28,64 | 29,01 | 6.703.891,00 | 194.492.268,66 | 18:10:00 |
|
AKMGY
|
263,7500 | 263,75 | 265,00 | 271,00 | 261,25 | 265,02 | 31.746,00 | 8.413.421,00 | 18:10:00 |
|
AKSA
|
10,5500 | 10,54 | 10,55 | 10,59 | 10,27 | 10,44 | 32.645.495,00 | 340.952.370,58 | 18:10:00 |
|
AKSEN
|
87,3000 | 87,30 | 87,35 | 88,25 | 86,15 | 87,30 | 7.648.585,00 | 667.708.258,35 | 18:10:00 |
|
AKSGY
|
9,0400 | 9,03 | 9,04 | 9,07 | 8,97 | 9,03 | 2.291.428,00 | 20.698.331,47 | 18:10:00 |
|
AKSUE
|
36,5800 | 36,58 | 36,70 | 38,44 | 35,68 | 37,39 | 3.788.079,00 | 141.627.326,12 | 18:10:00 |
|
AKYHO
|
2,7400 | 2,72 | 2,74 | 2,75 | 2,63 | 2,71 | 1.922.004,00 | 5.214.176,10 | 18:10:01 |
|
ALARK
|
94,6500 | 94,65 | 94,70 | 95,20 | 92,90 | 93,97 | 5.938.529,00 | 558.037.582,50 | 18:10:00 |
|
ALBRK
|
8,3900 | 8,39 | 8,40 | 8,45 | 8,27 | 8,36 | 13.770.905,00 | 115.054.425,36 | 18:10:00 |
|
ALCAR
|
768,0000 | 768,00 | 769,50 | 780,00 | 749,00 | 770,37 | 22.661,00 | 17.457.233,50 | 18:10:00 |
|
ALCTL
|
127,1000 | 127,10 | 127,70 | 128,90 | 124,10 | 126,61 | 487.985,00 | 61.781.311,10 | 18:10:00 |
|
ALFAS
|
41,5800 | 41,58 | 41,60 | 41,72 | 40,58 | 41,30 | 3.074.903,00 | 126.989.489,32 | 18:10:00 |
|
ALGYO
|
6,7100 | 6,70 | 6,71 | 6,83 | 6,50 | 6,67 | 176.589.970,00 | 1.177.637.851,56 | 18:10:00 |
|
ALKA
|
11,4400 | 11,43 | 11,44 | 11,48 | 10,85 | 11,15 | 11.057.305,00 | 123.293.839,48 | 18:10:00 |
|
ALKIM
|
19,9000 | 19,90 | 19,93 | 20,32 | 19,74 | 20,08 | 2.718.544,00 | 54.594.842,12 | 18:10:00 |
|
ALKLC
|
360,7500 | 360,50 | 360,75 | 377,00 | 356,00 | 364,07 | 1.051.740,00 | 382.910.536,75 | 18:10:00 |
|
ALTINS1
|
79,7800 | 79,77 | 79,78 | 79,90 | 79,42 | 79,64 | 8.559.347,00 | 681.674.237,26 | 18:10:00 |
|
ALTNY
|
17,0200 | 17,01 | 17,02 | 17,18 | 16,29 | 16,83 | 40.571.245,00 | 682.873.139,06 | 18:10:00 |
|
ALVES
|
3,2900 | 3,29 | 3,30 | 3,31 | 3,21 | 3,26 | 77.933.966,00 | 253.951.637,82 | 18:10:00 |
|
ANELE
|
58,1500 | 58,10 | 58,15 | 58,15 | 55,25 | 58,15 | 3.175.698,00 | 184.650.848,65 | 18:10:00 |
|
ANGEN
|
11,1800 | 11,17 | 11,18 | 11,25 | 10,99 | 11,19 | 1.585.345,00 | 17.733.145,92 | 18:10:00 |
|
ANHYT
|
112,9000 | 112,50 | 112,90 | 112,90 | 110,10 | 111,41 | 1.066.776,00 | 118.844.622,10 | 18:10:00 |
|
ANSGR
|
29,7200 | 29,70 | 29,72 | 30,20 | 29,66 | 29,88 | 5.933.762,00 | 177.296.256,24 | 18:10:00 |
|
ARASE
|
105,0000 | 104,40 | 105,00 | 105,00 | 103,10 | 103,92 | 229.345,00 | 23.832.879,70 | 18:10:00 |
|
ARCLK
|
111,3000 | 111,30 | 111,40 | 111,80 | 109,30 | 110,72 | 2.111.803,00 | 233.815.735,70 | 18:10:00 |
|
ARDYZ
|
58,0000 | 58,00 | 58,10 | 58,70 | 54,70 | 57,11 | 9.088.653,00 | 519.059.512,55 | 18:10:00 |
|
ARENA
|
35,7000 | 35,70 | 35,72 | 38,98 | 34,92 | 36,89 | 9.992.145,00 | 368.592.312,14 | 18:10:00 |
|
ARFYE
|
33,0400 | 33,04 | 33,06 | 33,56 | 32,10 | 32,89 | 5.465.347,00 | 179.739.665,54 | 18:10:00 |
|
ARMGD
|
129,0000 | 128,10 | 129,00 | 131,50 | 125,10 | 128,37 | 358.642,00 | 46.038.256,40 | 18:10:00 |
|
ARSAN
|
3,6000 | 3,59 | 3,60 | 3,70 | 3,50 | 3,62 | 34.785.782,00 | 126.001.446,37 | 18:10:00 |
|
ARTMS
|
43,1400 | 43,14 | 43,20 | 44,00 | 42,62 | 43,14 | 1.701.167,00 | 73.395.971,84 | 18:10:00 |
|
ARZUM
|
2,6300 | 2,63 | 2,64 | 2,69 | 2,61 | 2,66 | 28.151.658,00 | 74.874.724,86 | 18:10:00 |
|
ASELS
|
427,2500 | 427,25 | 427,50 | 434,50 | 424,25 | 429,03 | 15.706.669,00 | 6.738.419.474,25 | 18:10:00 |
|
ASGYO
|
12,3600 | 12,36 | 12,38 | 12,84 | 12,33 | 12,47 | 10.404.463,00 | 129.745.930,55 | 18:10:00 |
|
ASTOR
|
295,7500 | 295,75 | 296,00 | 300,75 | 288,00 | 294,66 | 36.797.763,00 | 10.842.857.813,00 | 18:10:00 |
|
ASUZU
|
72,6500 | 72,65 | 72,70 | 72,85 | 68,90 | 71,00 | 1.331.799,00 | 94.555.956,75 | 18:10:00 |
|
ATAGY
|
13,1500 | 12,99 | 13,15 | 13,19 | 12,81 | 12,98 | 200.116,00 | 2.597.845,53 | 18:10:01 |
|
ATAKP
|
50,8500 | 50,75 | 50,85 | 51,10 | 50,25 | 50,71 | 394.697,00 | 20.013.404,15 | 18:10:00 |
|
ATATP
|
162,3000 | 162,20 | 162,30 | 167,50 | 157,70 | 163,75 | 2.308.072,00 | 377.942.243,70 | 18:10:00 |
|
ATATR
|
14,7800 | 14,78 | 14,79 | 15,40 | 14,76 | 15,11 | 41.029.280,00 | 619.839.950,08 | 18:10:00 |
|
ATEKS
|
90,1000 | 90,05 | 90,10 | 94,00 | 90,10 | 92,33 | 18.622,00 | 1.719.317,20 | 18:10:01 |
|
ATLAS
|
9,8100 | 9,80 | 9,81 | 9,81 | 8,92 | 9,55 | 4.646.411,00 | 44.361.352,45 | 18:10:01 |
|
ATSYH
|
67,5000 | 67,00 | 67,50 | 67,50 | 64,50 | 66,07 | 103.770,00 | 6.855.685,40 | 18:10:01 |
|
AVGYO
|
12,5700 | 12,56 | 12,57 | 12,63 | 12,42 | 12,52 | 1.824.796,00 | 22.841.847,92 | 18:10:00 |
|
AVHOL
|
38,4200 | 38,30 | 38,42 | 38,68 | 38,02 | 38,29 | 667.698,00 | 25.563.021,50 | 18:10:00 |
|
AVOD
|
4,5900 | 4,59 | 4,60 | 4,79 | 4,54 | 4,61 | 23.429.948,00 | 108.029.115,95 | 18:10:00 |
|
AVPGY
|
62,7500 | 62,75 | 63,00 | 63,15 | 60,75 | 61,98 | 1.231.238,00 | 76.308.899,75 | 18:10:00 |
|
AVTUR
|
18,7500 | 18,72 | 18,75 | 19,29 | 18,66 | 18,94 | 595.444,00 | 11.276.148,75 | 18:10:01 |
|
AYCES
|
853,5000 | 0,00 | 853,50 | 853,50 | 853,50 | 853,50 | 13.085,00 | 11.168.047,50 | 18:10:00 |
|
AYDEM
|
28,8600 | 28,84 | 28,86 | 29,70 | 28,54 | 29,00 | 3.959.756,00 | 114.818.338,14 | 18:10:00 |
|
AYEN
|
36,0600 | 36,06 | 36,10 | 36,80 | 35,60 | 36,06 | 2.297.041,00 | 82.840.221,64 | 18:10:00 |
|
AYES
|
30,5000 | 30,50 | 30,54 | 30,50 | 30,20 | 30,21 | 149.865,00 | 4.527.554,40 | 18:10:01 |
|
AYGAZ
|
281,5000 | 281,50 | 281,75 | 284,75 | 278,25 | 281,31 | 293.749,00 | 82.635.441,25 | 18:10:00 |
|
AZTEK
|
4,6300 | 4,63 | 4,65 | 4,81 | 4,53 | 4,68 | 28.265.178,00 | 132.252.454,45 | 18:10:00 |
|
BAGFS
|
34,2000 | 34,18 | 34,20 | 34,28 | 33,34 | 33,77 | 1.869.900,00 | 63.137.837,50 | 18:10:00 |
|
BAHKM
|
124,4000 | 124,40 | 125,00 | 135,80 | 123,70 | 127,62 | 1.508.832,00 | 192.559.204,20 | 18:10:00 |
|
BAKAB
|
43,0400 | 43,04 | 43,08 | 44,46 | 42,72 | 43,49 | 275.759,00 | 11.991.475,80 | 18:10:00 |
|
BALAT
|
79,3000 | 79,25 | 79,30 | 80,70 | 79,30 | 79,87 | 47.267,00 | 3.775.349,10 | 18:10:01 |
|
BALSU
|
14,4000 | 14,40 | 14,41 | 14,62 | 14,29 | 14,43 | 7.374.539,00 | 106.394.101,97 | 18:10:00 |
|
BANVT
|
153,7000 | 153,70 | 154,00 | 157,30 | 152,00 | 153,58 | 543.849,00 | 83.524.812,30 | 18:10:00 |
|
BARMA
|
60,0500 | 60,00 | 60,05 | 60,80 | 59,40 | 60,25 | 1.626.402,00 | 97.993.459,40 | 18:10:00 |
|
BASCM
|
13,8000 | 13,75 | 13,80 | 13,80 | 13,66 | 13,69 | 109.652,00 | 1.501.491,48 | 18:10:01 |
|
BASGZ
|
48,9600 | 48,90 | 48,96 | 49,50 | 48,34 | 48,87 | 525.553,00 | 25.685.379,16 | 18:10:00 |
|
BAYRK
|
4,8700 | 4,87 | 4,88 | 5,12 | 4,85 | 4,96 | 13.464.874,00 | 66.781.671,89 | 18:10:00 |
|
BEGYO
|
4,2400 | 4,24 | 4,25 | 4,26 | 4,19 | 4,23 | 7.036.420,00 | 29.789.180,71 | 18:10:00 |
|
BERA
|
17,3500 | 17,35 | 17,37 | 17,69 | 16,98 | 17,37 | 18.658.481,00 | 324.117.297,65 | 18:10:00 |
|
BESLR
|
14,9100 | 14,91 | 14,96 | 15,14 | 14,79 | 14,94 | 4.777.656,00 | 71.385.910,72 | 18:10:00 |
|
BESTE
|
29,2200 | 29,22 | 29,24 | 30,46 | 27,86 | 28,90 | 49.036.369,00 | 1.417.280.702,66 | 18:10:00 |
|
BEYAZ
|
29,9600 | 29,90 | 29,96 | 30,96 | 29,40 | 30,08 | 3.305.973,00 | 99.455.567,98 | 18:10:00 |
|
BFREN
|
141,3000 | 141,30 | 142,00 | 142,50 | 141,00 | 141,78 | 143.349,00 | 20.323.505,80 | 18:10:00 |
|
BIENY
|
24,1400 | 24,14 | 24,16 | 25,02 | 23,94 | 24,39 | 5.493.906,00 | 133.971.261,70 | 18:10:00 |
|
BIGCH
|
7,4200 | 7,40 | 7,42 | 7,50 | 7,31 | 7,41 | 6.421.633,00 | 47.599.517,80 | 18:10:00 |
|
BIGEN
|
18,4700 | 0,00 | 18,47 | 22,52 | 18,47 | 19,44 | 110.788.214,00 | 2.153.144.663,63 | 18:10:00 |
|
BIGTK
|
207,5000 | 207,50 | 207,60 | 212,70 | 206,40 | 208,82 | 252.097,00 | 52.642.427,40 | 18:10:00 |
|
BIMAS
|
747,0000 | 746,50 | 747,00 | 751,00 | 728,50 | 740,66 | 3.634.808,00 | 2.692.145.019,50 | 18:10:00 |
|
BINBN
|
174,0000 | 174,00 | 175,60 | 179,70 | 170,60 | 174,82 | 867.898,00 | 151.729.732,00 | 18:10:00 |
|
BINHO
|
9,3200 | 9,32 | 9,33 | 9,54 | 9,24 | 9,35 | 24.095.580,00 | 225.288.692,44 | 18:10:00 |
|
BIOEN
|
21,3000 | 21,28 | 21,30 | 21,42 | 19,84 | 20,65 | 16.312.908,00 | 336.857.674,21 | 18:10:00 |
Google Play
App Store
