Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
THYAO
| 305.00 | 304.75 | 305.00 | 307.75 | 303.75 | 305.91 | 22,634,121 | 6,924,004,420 | 00:58:09 |
EREGL
| 57.65 | 57.60 | 57.65 | 58.85 | 57.55 | 58.02 | 113,465,247 | 6,583,575,468 | 00:48:56 |
DGGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 310,931,093 | 5,117,925,791 | 00:43:05 |
ISCTR
| 16.07 | 16.07 | 16.08 | 16.28 | 15.90 | 16.13 | 286,905,602 | 4,626,359,894 | 00:51:21 |
SASANSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 88,360,324 | 4,365,000,006 | 00:43:29 |
TUPRS
| 163.00 | 163.00 | 163.10 | 165.60 | 163.00 | 164.11 | 23,176,768 | 3,803,614,753 | 00:58:41 |
AGROT
| 21.28 | 21.28 | 21.30 | 23.76 | 20.62 | 22.64 | 164,497,180 | 3,723,482,793 | 00:43:55 |
ALTNY
| 100.00 | 100.00 | 100.10 | 104.40 | 94.00 | 100.07 | 31,925,875 | 3,194,815,555 | 00:44:35 |
AKBNK
| 67.50 | 67.50 | 67.55 | 69.30 | 67.50 | 68.51 | 46,627,121 | 3,194,382,846 | 00:43:58 |
SASA
| 46.46 | 46.44 | 46.46 | 47.08 | 45.40 | 46.31 | 66,074,829 | 3,059,864,222 | 00:56:56 |
CANTENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 138,116,902 | 3,005,423,788 | 00:42:41 |
YKBNK
| 30.40 | 30.40 | 30.44 | 31.04 | 30.40 | 30.67 | 92,067,105 | 2,823,874,946 | 00:59:40 |
KOZAL
| 23.28 | 23.26 | 23.28 | 23.74 | 22.42 | 23.18 | 121,650,527 | 2,819,421,513 | 00:52:46 |
KCHOL
| 224.50 | 224.50 | 224.60 | 229.60 | 224.50 | 226.61 | 11,622,505 | 2,633,770,249 | 00:52:05 |
TCELL
| 107.40 | 107.40 | 107.50 | 111.00 | 107.40 | 109.61 | 23,569,779 | 2,583,377,403 | 00:57:57 |
BIMAS
| 624.50 | 624.50 | 625.00 | 631.00 | 618.50 | 624.57 | 4,078,996 | 2,547,609,881 | 00:46:01 |
ENKAI
| 45.52 | 45.50 | 45.52 | 47.00 | 43.52 | 45.63 | 53,496,543 | 2,440,966,739 | 00:48:46 |
GARAN
| 126.80 | 126.50 | 126.80 | 128.20 | 122.70 | 125.53 | 18,497,381 | 2,322,046,730 | 00:49:32 |
ZOREN
| 5.82 | 5.81 | 5.82 | 6.09 | 5.72 | 5.88 | 393,875,778 | 2,314,628,405 | 00:59:51 |
ASTOR
| 96.00 | 96.00 | 96.20 | 98.65 | 94.85 | 97.24 | 22,569,344 | 2,194,634,204 | 00:45:09 |
EKGYO
| 11.84 | 11.83 | 11.84 | 12.01 | 11.51 | 11.80 | 180,893,057 | 2,135,214,344 | 00:48:31 |
PGSUS
| 234.50 | 234.50 | 234.90 | 240.50 | 232.50 | 237.06 | 8,829,669 | 2,093,129,413 | 00:55:56 |
PETKM
| 24.80 | 24.80 | 24.82 | 25.08 | 24.50 | 24.82 | 75,019,524 | 1,861,759,708 | 00:55:52 |
MIATK
| 65.25 | 65.25 | 65.30 | 67.90 | 65.20 | 66.33 | 27,784,331 | 1,842,950,295 | 00:54:15 |
TOASO
| 291.50 | 291.25 | 291.50 | 304.25 | 291.25 | 294.38 | 5,645,970 | 1,662,068,024 | 00:58:20 |
DZGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 299,678,561 | 1,471,421,735 | 00:43:02 |
ASELS
| 62.80 | 62.80 | 62.85 | 64.40 | 62.65 | 63.25 | 22,064,147 | 1,395,444,339 | 00:45:05 |
REEDR
| 36.00 | 35.98 | 36.00 | 38.46 | 35.90 | 37.24 | 36,270,813 | 1,350,852,732 | 00:56:30 |
ALVES
| 56.40 | 56.40 | 56.45 | 58.65 | 55.25 | 57.65 | 22,986,995 | 1,325,264,207 | 00:44:41 |
SAHOL
| 107.10 | 107.10 | 107.20 | 110.00 | 107.00 | 107.84 | 12,266,889 | 1,322,821,499 | 00:56:47 |
CWENE
| 240.00 | 239.90 | 240.00 | 273.50 | 238.70 | 258.26 | 5,106,710 | 1,318,869,177 | 00:47:21 |
GUBRF
| 168.50 | 168.50 | 0.00 | 168.50 | 152.80 | 160.96 | 7,946,024 | 1,278,962,468 | 00:50:14 |
SISE
| 48.68 | 48.66 | 48.68 | 49.26 | 48.58 | 48.94 | 25,430,056 | 1,244,640,149 | 00:57:17 |
MAALTNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,451,555 | 1,200,000,519 | 00:42:51 |
KRDMD
| 30.68 | 30.68 | 30.74 | 31.42 | 30.52 | 30.90 | 36,205,123 | 1,118,598,510 | 00:52:52 |
KATMR
| 3.31 | 3.31 | 0.00 | 3.31 | 2.98 | 3.12 | 333,085,882 | 1,039,793,647 | 00:51:57 |
ULKER
| 173.80 | 173.60 | 173.80 | 180.00 | 172.60 | 175.25 | 5,728,479 | 1,003,918,845 | 00:58:49 |
IEYHO
| 8.63 | 8.63 | 0.00 | 8.63 | 7.30 | 8.03 | 124,747,388 | 1,001,425,182 | 00:50:53 |
HRKET
| 83.50 | 83.50 | 83.55 | 86.05 | 77.65 | 84.48 | 11,683,432 | 986,996,520 | 00:50:39 |
FROTO
| 1,010.00 | 1,009.00 | 1,010.00 | 1,043.00 | 1,010.00 | 1,020.75 | 943,119 | 962,685,661 | 00:49:28 |
HEKTS
| 13.39 | 13.39 | 13.40 | 13.72 | 13.18 | 13.47 | 70,071,171 | 943,769,524 | 00:50:30 |
KARSN
| 17.32 | 17.32 | 17.33 | 17.70 | 16.43 | 17.05 | 54,977,661 | 937,525,924 | 00:51:51 |
SRVGY
| 370.25 | 0.00 | 370.25 | 452.25 | 370.25 | 411.77 | 2,226,639 | 916,870,358 | 00:57:38 |
AEFES
| 279.00 | 278.75 | 279.00 | 284.25 | 276.00 | 279.30 | 3,280,180 | 916,148,415 | 00:43:45 |
YIGIT
| 40.34 | 40.34 | 0.00 | 40.34 | 36.54 | 38.50 | 22,616,078 | 870,623,079 | 00:59:38 |
MGROS
| 570.00 | 569.50 | 570.00 | 580.00 | 568.00 | 573.59 | 1,459,888 | 837,378,061 | 00:54:11 |
ALTINS1
| 25.42 | 25.41 | 25.42 | 25.58 | 25.33 | 25.44 | 31,064,167 | 790,317,884 | 00:43:32 |
KOZAA
| 60.45 | 60.40 | 60.45 | 61.30 | 58.55 | 60.43 | 13,003,558 | 785,734,960 | 00:52:44 |
ALARK
| 105.40 | 105.20 | 105.40 | 106.30 | 102.80 | 104.79 | 7,456,840 | 781,409,121 | 00:44:20 |
TSPOR
| 2.39 | 2.39 | 2.40 | 2.65 | 2.37 | 2.49 | 309,777,954 | 769,795,240 | 00:58:32 |
PATEK
| 87.40 | 87.40 | 87.50 | 96.85 | 87.40 | 92.33 | 8,050,830 | 743,307,845 | 00:55:37 |
FENER
| 161.60 | 161.50 | 161.60 | 171.00 | 161.60 | 166.41 | 4,437,666 | 738,472,178 | 00:49:15 |
TAVHL
| 265.00 | 265.00 | 265.25 | 272.00 | 265.00 | 268.41 | 2,704,134 | 725,807,314 | 00:57:55 |
ARCLK
| 178.00 | 178.00 | 178.10 | 180.70 | 174.30 | 176.96 | 4,063,094 | 719,003,742 | 00:44:53 |
MAVI
| 115.00 | 114.90 | 115.00 | 122.00 | 115.00 | 117.33 | 6,084,205 | 713,841,065 | 00:53:50 |
EKOS
| 37.88 | 37.86 | 37.88 | 41.08 | 37.44 | 39.74 | 17,101,884 | 679,668,128 | 00:48:33 |
ONRYT
| 86.15 | 86.10 | 86.15 | 87.95 | 83.45 | 85.44 | 7,637,365 | 652,549,245 | 00:55:06 |
TTKOM
| 50.45 | 50.45 | 50.50 | 52.80 | 50.40 | 51.54 | 12,636,454 | 651,307,422 | 00:58:34 |
KBORU
| 97.25 | 97.20 | 97.25 | 101.00 | 91.60 | 98.19 | 6,537,395 | 641,923,795 | 00:52:03 |
EUPWR
| 104.90 | 104.90 | 105.00 | 111.30 | 103.40 | 107.88 | 5,667,818 | 611,418,468 | 00:49:07 |
KONTR
| 49.94 | 49.92 | 49.94 | 52.20 | 49.94 | 51.06 | 11,600,761 | 592,324,273 | 00:52:32 |
CANTE
| 1.96 | 1.95 | 1.96 | 2.01 | 1.92 | 1.96 | 302,092,140 | 591,832,420 | 00:46:50 |
SDTTR
| 278.50 | 278.50 | 278.75 | 295.00 | 269.75 | 283.91 | 2,072,350 | 588,358,415 | 00:57:00 |
VESTL
| 74.35 | 74.35 | 74.40 | 77.25 | 74.35 | 75.33 | 7,782,846 | 586,285,472 | 00:59:15 |
SKBNK
| 4.21 | 4.20 | 4.21 | 4.28 | 4.06 | 4.19 | 137,768,380 | 577,169,724 | 00:57:19 |
MEGMT
| 41.30 | 41.28 | 41.30 | 43.12 | 40.02 | 41.89 | 13,159,306 | 551,188,744 | 00:53:54 |
ENJSA
| 69.15 | 69.15 | 69.20 | 70.50 | 67.85 | 69.51 | 7,821,445 | 543,669,930 | 00:48:42 |
FONET
| 18.31 | 18.30 | 18.31 | 19.96 | 18.31 | 19.20 | 26,447,713 | 507,907,306 | 00:49:20 |
SOKM
| 64.00 | 64.00 | 64.20 | 65.15 | 63.75 | 64.47 | 7,833,116 | 504,998,186 | 00:57:36 |
YEOTK
| 200.50 | 200.40 | 200.50 | 209.00 | 199.90 | 205.11 | 2,453,427 | 503,222,168 | 00:59:30 |
ODINE
| 106.90 | 106.90 | 107.00 | 110.10 | 102.40 | 106.96 | 4,704,389 | 503,202,189 | 00:54:57 |
EGEEN
| 13,900.00 | 13,890.00 | 13,900.00 | 14,050.00 | 13,200.00 | 13,710.15 | 36,514 | 500,612,240 | 00:48:21 |
GESAN
| 50.50 | 50.50 | 50.55 | 52.45 | 50.50 | 51.48 | 9,671,630 | 497,863,408 | 00:49:43 |
DOHOL
| 16.86 | 16.86 | 16.87 | 17.13 | 16.70 | 16.89 | 27,940,998 | 471,964,488 | 00:48:01 |
HALKB
| 18.21 | 18.20 | 18.21 | 18.40 | 18.14 | 18.28 | 25,746,354 | 470,509,974 | 00:50:20 |
KOPOL
| 52.45 | 52.40 | 52.45 | 54.20 | 52.30 | 53.28 | 8,580,287 | 457,178,642 | 00:52:38 |
DOAS
| 253.00 | 252.75 | 253.00 | 257.50 | 252.50 | 253.81 | 1,749,511 | 444,047,868 | 00:47:51 |
HOROZ
| 48.00 | 48.00 | 48.02 | 49.50 | 45.10 | 47.54 | 9,335,625 | 443,818,055 | 00:50:35 |
VAKBN
| 22.26 | 22.24 | 22.26 | 22.78 | 22.22 | 22.40 | 19,002,936 | 425,633,419 | 00:58:59 |
IPEKE
| 43.94 | 43.94 | 44.00 | 45.00 | 43.76 | 44.39 | 9,572,375 | 424,941,786 | 00:51:17 |
BRSAN
| 457.00 | 456.75 | 457.00 | 467.75 | 454.25 | 460.28 | 920,347 | 423,620,260 | 00:46:33 |
TKFEN
| 58.15 | 58.10 | 58.15 | 58.55 | 55.00 | 57.20 | 7,244,870 | 414,368,332 | 00:58:11 |
KOCMT
| 17.29 | 17.28 | 17.29 | 17.85 | 17.29 | 17.54 | 22,852,299 | 400,830,576 | 00:52:28 |
DERHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 47,281,323 | 399,999,993 | 00:43:21 |
MRSHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 994,134 | 399,999,756 | 00:43:01 |
KFEIN
| 118.50 | 118.50 | 118.90 | 127.90 | 118.40 | 123.12 | 3,213,961 | 395,706,197 | 00:52:09 |
ECILC
| 57.55 | 57.50 | 57.55 | 58.60 | 56.65 | 57.76 | 6,807,827 | 393,241,999 | 00:48:12 |
ENTRA
| 10.16 | 10.16 | 10.18 | 10.42 | 10.16 | 10.30 | 37,620,796 | 387,447,221 | 00:48:48 |
GOLTS
| 522.00 | 522.00 | 524.00 | 533.50 | 514.50 | 525.43 | 712,142 | 374,178,887 | 00:49:59 |
ALFAS
| 68.70 | 68.65 | 68.70 | 70.70 | 67.15 | 69.54 | 5,286,497 | 367,627,207 | 00:44:27 |
BJKAS
| 6.96 | 6.96 | 6.98 | 7.25 | 6.90 | 7.11 | 51,047,212 | 363,048,022 | 00:46:08 |
BINHO
| 432.75 | 432.75 | 435.00 | 457.25 | 432.75 | 444.20 | 812,269 | 360,811,732 | 00:46:03 |
ODAS
| 8.59 | 8.59 | 8.60 | 8.76 | 8.54 | 8.65 | 41,663,866 | 360,221,159 | 00:54:55 |
BRYAT
| 2,314.00 | 2,314.00 | 2,315.00 | 2,408.00 | 2,304.00 | 2,348.25 | 150,076 | 352,416,310 | 00:46:35 |
EFORC
| 23.02 | 23.02 | 0.00 | 23.02 | 21.86 | 22.76 | 15,235,167 | 346,816,562 | 00:48:20 |
TUREX
| 72.00 | 72.00 | 72.25 | 80.00 | 71.65 | 73.10 | 4,736,370 | 346,230,682 | 00:58:43 |
CLEBI
| 2,256.00 | 2,255.00 | 2,256.00 | 2,402.00 | 2,250.00 | 2,307.62 | 142,710 | 329,319,948 | 00:47:05 |
PEKGY
| 6.36 | 6.36 | 6.37 | 6.60 | 6.31 | 6.41 | 51,190,535 | 328,148,870 | 00:55:46 |
TMSN
| 140.70 | 140.60 | 140.70 | 145.00 | 140.40 | 142.81 | 2,272,353 | 324,518,240 | 00:58:18 |
CCOLA
| 876.00 | 875.50 | 876.00 | 887.00 | 869.50 | 875.62 | 368,763 | 322,894,851 | 00:46:54 |
Borsa İstanbul (BİST) en çok artan hisseler, en çok düşen hisseler ve en çok işlem gören hissleri, yorumları, grafikleri ve borsa haberlerini sayfamızdan takip edebilirsiniz. BİST isim ve logosu "Koruma Marka Belgesi" altında korunmaktadır, izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BİST ismi altında açıklanan tüm bilgilerin telif hakları tamamen BİST'e ait olup, tekrar yayınlanamaz. BİST verileri Foreks tarafından sağlanmakta ve 15 dakika gecikmelidir.
