Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
A1CAP
| 11.82 | 11.78 | 11.82 | 11.98 | 11.08 | 11.80 | 7,151,094 | 84,410,496 | 06:54:52 |
A1YEN
| 27.74 | 27.76 | 27.78 | 28.34 | 27.00 | 27.93 | 332,247 | 9,277,524 | 01:58:55 |
ACSEL
| 112.90 | 112.80 | 112.90 | 120.60 | 110.70 | 113.30 | 56,857 | 6,442,061 | 04:39:40 |
ADEL
| 29.04 | 28.98 | 29.02 | 29.78 | 28.56 | 29.13 | 254,289 | 7,405,560 | 14:17:34 |
ADESE
| 18.28 | 18.26 | 18.29 | 18.84 | 17.84 | 18.23 | 10,967,582 | 199,980,677 | 06:59:03 |
ADGYO
| 44.40 | 44.38 | 44.48 | 46.92 | 44.50 | 44.35 | 149,897 | 6,648,145 | 06:29:39 |
AEFES
| 14.35 | 14.34 | 14.35 | 14.49 | 13.82 | 14.27 | 42,992,281 | 613,285,238 | 03:32:08 |
AFYON
| 12.62 | 12.58 | 12.61 | 13.00 | 12.35 | 12.61 | 1,541,693 | 19,444,131 | 19:58:10 |
AGESA
| 190.50 | 190.20 | 190.50 | 189.70 | 184.00 | 189.88 | 80,295 | 15,246,091 | 23:09:24 |
AGHOL
| 24.58 | 24.58 | 24.60 | 24.98 | 24.14 | 24.44 | 1,821,644 | 44,520,371 | 06:01:58 |
AGROT
| 7.19 | 7.17 | 7.19 | 7.26 | 7.05 | 7.22 | 3,524,627 | 25,451,683 | 04:35:11 |
AGYO
| 7.32 | 7.32 | 7.35 | 7.45 | 7.15 | 7.36 | 127,420 | 937,145 | 00:44:53 |
AHGAZ
| 24.78 | 24.76 | 24.78 | 25.44 | 24.46 | 24.90 | 558,403 | 13,903,554 | 04:39:06 |
AHSGY
| 42.62 | 42.62 | 42.74 | 43.60 | 41.28 | 42.44 | 173,811 | 7,377,004 | 07:09:59 |
AKBNK
| 54.85 | 54.80 | 54.85 | 55.40 | 53.05 | 54.91 | 26,922,993 | 1,478,248,390 | 04:29:19 |
AKCNS
| 124.20 | 124.10 | 124.20 | 127.70 | 121.80 | 124.45 | 123,314 | 15,346,309 | 16:10:52 |
AKENR
| 10.02 | 10.00 | 10.01 | 10.45 | 10.00 | 10.11 | 1,426,843 | 14,413,124 | 21:14:19 |
AKFGY
| 2.47 | 2.45 | 2.46 | 2.51 | 2.40 | 2.47 | 7,822,414 | 19,348,442 | 01:39:39 |
AKFGYNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,221,670,260 | 2,443,340,520 | 00:45:22 |
AKFIS
| 24.22 | 24.20 | 24.22 | 23.66 | 21.52 | 23.86 | 5,774,979 | 137,812,489 | 08:25:20 |
AKFYE
| 17.10 | 17.10 | 17.12 | 17.38 | 16.60 | 17.16 | 1,945,850 | 33,383,301 | 06:50:14 |
AKFYENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 180,930,499 | 3,149,999,988 | 00:48:22 |
AKGRT
| 6.47 | 6.45 | 6.46 | 6.40 | 6.15 | 6.44 | 5,980,965 | 38,519,848 | 19:59:20 |
AKMGY
| 225.70 | 223.40 | 226.00 | 229.00 | 222.00 | 224.38 | 4,710 | 1,056,845 | 04:14:05 |
AKSA
| 12.14 | 12.12 | 12.13 | 12.36 | 11.51 | 12.12 | 5,660,570 | 68,624,729 | 20:47:24 |
AKSEN
| 48.02 | 48.00 | 48.04 | 50.25 | 47.30 | 48.30 | 3,666,479 | 177,073,563 | 06:17:27 |
AKSGY
| 7.25 | 7.24 | 7.25 | 7.40 | 7.12 | 7.26 | 355,986 | 2,583,876 | 10:54:52 |
AKSUE
| 16.76 | 16.68 | 16.76 | 16.79 | 16.42 | 16.80 | 33,078 | 555,824 | 23:09:06 |
AKYHO
| 3.10 | 3.08 | 3.09 | 3.09 | 2.95 | 3.07 | 887,737 | 2,728,736 | 02:04:03 |
ALARK
| 76.30 | 76.30 | 76.35 | 78.00 | 75.50 | 76.02 | 1,254,277 | 95,343,428 | 16:27:09 |
ALBRK
| 7.63 | 7.64 | 7.65 | 7.81 | 7.42 | 7.62 | 4,777,054 | 36,403,702 | 05:44:25 |
ALCAR
| 883.50 | 882.00 | 883.00 | 913.00 | 881.00 | 885.82 | 7,614 | 6,744,613 | 12:12:50 |
ALCTL
| 108.90 | 108.80 | 108.90 | 113.80 | 108.20 | 109.53 | 75,536 | 8,273,059 | 07:58:16 |
ALFAS
| 40.66 | 40.64 | 40.68 | 41.78 | 40.18 | 40.85 | 271,732 | 11,098,863 | 10:27:10 |
ALGYO
| 21.28 | 21.26 | 21.30 | 22.20 | 21.04 | 21.37 | 449,764 | 9,609,950 | 19:16:49 |
ALKA
| 10.86 | 10.85 | 10.86 | 11.40 | 10.70 | 10.99 | 1,006,147 | 11,052,572 | 06:05:50 |
ALKIM
| 18.20 | 18.18 | 18.20 | 19.31 | 18.21 | 18.52 | 439,968 | 8,150,134 | 03:26:38 |
ALKLC
| 97.05 | 96.95 | 97.10 | 97.40 | 91.95 | 95.24 | 825,174 | 78,587,061 | 02:19:32 |
ALMAD
| 7.25 | 7.24 | 7.25 | 7.28 | 7.10 | 7.18 | 1,384,580 | 9,945,870 | 00:48:01 |
ALTINS1
| 75.17 | 75.16 | 75.17 | 77.85 | 73.10 | 74.68 | 18,751,694 | 1,400,380,825 | 08:28:14 |
ALTNY
| 63.05 | 63.00 | 63.05 | 67.40 | 63.80 | 63.49 | 1,583,451 | 100,529,858 | 07:57:27 |
ALVES
| 27.76 | 27.72 | 27.76 | 28.22 | 27.16 | 27.82 | 995,441 | 27,687,786 | 21:15:01 |
ALVESNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13,000,000 | 533,000,000 | 13:56:59 |
ANELE
| 15.61 | 15.58 | 15.62 | 15.88 | 14.99 | 15.65 | 359,016 | 5,619,246 | 09:13:23 |
ANGEN
| 11.28 | 11.27 | 11.29 | 11.74 | 11.07 | 11.36 | 998,223 | 11,340,926 | 14:30:24 |
ANHYT
| 90.90 | 90.95 | 91.10 | 92.55 | 87.60 | 91.26 | 328,266 | 29,957,664 | 03:58:58 |
ANSGR
| 21.38 | 21.34 | 21.36 | 21.46 | 20.96 | 21.42 | 2,888,464 | 61,872,204 | 02:35:02 |
ARASE
| 50.80 | 50.75 | 50.80 | 51.70 | 49.80 | 51.03 | 74,088 | 3,780,327 | 21:06:34 |
ARCLK
| 104.30 | 104.20 | 104.30 | 107.60 | 103.90 | 104.70 | 1,634,300 | 171,112,978 | 23:51:52 |
ARDYZ
| 24.84 | 24.82 | 24.86 | 25.50 | 24.42 | 24.97 | 535,342 | 13,364,602 | 10:30:14 |
ARENA
| 28.50 | 28.48 | 28.54 | 29.32 | 27.88 | 28.73 | 356,518 | 10,243,112 | 08:14:24 |
ARMDA
| 319.00 | 314.10 | 319.00 | 328.90 | 312.90 | 320.64 | 12,944 | 4,150,411 | 00:44:41 |
ARMGD
| 36.48 | 36.44 | 36.48 | 35.90 | 34.40 | 36.66 | 2,392,559 | 87,712,192 | 05:10:21 |
ARSAN
| 2.65 | 2.65 | 2.66 | 2.71 | 2.56 | 2.68 | 6,338,187 | 16,989,827 | 10:03:12 |
ARTMS
| 49.06 | 49.06 | 49.10 | 54.70 | 46.74 | 48.43 | 2,553,015 | 123,635,890 | 08:11:00 |
ARZUM
| 2.98 | 2.97 | 2.98 | 3.04 | 2.86 | 2.99 | 6,830,066 | 20,398,450 | 05:19:14 |
ASELS
| 191.20 | 191.10 | 191.20 | 205.10 | 193.60 | 193.14 | 10,129,194 | 1,956,298,643 | 07:57:27 |
ASGYO
| 10.90 | 10.88 | 10.89 | 11.16 | 10.83 | 10.98 | 705,883 | 7,747,192 | 22:12:45 |
ASTOR
| 96.55 | 96.50 | 96.55 | 96.50 | 91.55 | 96.14 | 6,885,848 | 662,023,080 | 08:03:55 |
ASUZU
| 52.55 | 52.55 | 52.60 | 53.75 | 51.65 | 52.88 | 142,413 | 7,531,083 | 07:36:54 |
ATAGY
| 13.67 | 13.53 | 13.68 | 14.07 | 12.95 | 13.68 | 79,392 | 1,085,282 | 05:32:12 |
ATAKP
| 51.60 | 51.55 | 51.65 | 52.55 | 49.66 | 52.52 | 171,838 | 9,025,100 | 13:39:17 |
ATATP
| 127.50 | 127.40 | 127.50 | 134.00 | 126.00 | 128.24 | 266,711 | 34,204,066 | 03:45:14 |
ATEKS
| 74.80 | 74.80 | 75.00 | 74.80 | 72.80 | 74.80 | 203 | 15,184 | 14:27:30 |
ATLAS
| 6.12 | 6.11 | 6.12 | 6.36 | 6.06 | 6.17 | 104,885 | 646,979 | 11:10:01 |
ATSYH
| 65.30 | 65.30 | 67.00 | 68.55 | 65.00 | 65.30 | 2,931 | 191,394 | 14:27:30 |
AVGYO
| 16.35 | 16.33 | 16.36 | 16.55 | 15.27 | 16.06 | 419,189 | 6,730,044 | 00:09:04 |
AVHOL
| 40.14 | 40.12 | 40.18 | 40.60 | 38.88 | 40.36 | 299,471 | 12,087,159 | 11:26:14 |
AVHOLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7,250,000 | 43,355,000 | 00:42:18 |
AVOD
| 4.24 | 4.24 | 4.26 | 4.38 | 4.04 | 4.27 | 1,612,557 | 6,891,991 | 09:09:45 |
AVPGY
| 54.65 | 54.65 | 54.70 | 56.90 | 54.70 | 54.88 | 209,917 | 11,519,119 | 20:38:07 |
AVTUR
| 13.84 | 13.81 | 13.84 | 14.27 | 13.60 | 13.99 | 85,699 | 1,198,481 | 21:56:49 |
AYCES
| 425.00 | 422.50 | 425.00 | 446.25 | 413.00 | 423.29 | 13,256 | 5,611,082 | 21:04:11 |
AYDEM
| 17.21 | 17.18 | 17.21 | 17.60 | 16.99 | 17.25 | 602,333 | 10,388,745 | 03:16:25 |
AYEN
| 25.64 | 25.56 | 25.66 | 25.94 | 25.10 | 25.71 | 101,790 | 2,616,746 | 11:22:25 |
AYES
| 15.88 | 15.88 | 15.98 | 16.02 | 15.45 | 15.88 | 3,526 | 55,993 | 14:27:30 |
AYGAZ
| 179.50 | 179.50 | 179.80 | 181.20 | 175.10 | 178.86 | 163,003 | 29,154,899 | 07:59:08 |
AZTEK
| 52.75 | 52.75 | 52.80 | 54.80 | 51.40 | 53.12 | 691,712 | 36,745,692 | 03:08:13 |
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.
