Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
A1CAP
| 6.17 | 6.15 | 6.17 | 6.79 | 6.23 | 6.19 | 3,570,372 | 22,100,814 | 13:43:37 |
A1YEN
| 26.80 | 26.76 | 26.80 | 26.64 | 26.00 | 26.77 | 887,126 | 23,750,033 | 15:53:32 |
ACSEL
| 100.70 | 100.30 | 100.90 | 102.00 | 99.60 | 100.54 | 11,446 | 1,151,052 | 07:28:12 |
ADEL
| 30.02 | 29.98 | 30.00 | 30.64 | 29.66 | 30.03 | 149,947 | 4,503,198 | 15:53:32 |
ADESE
| 4.99 | 4.96 | 4.97 | 5.25 | 4.82 | 4.83 | 23,748,846 | 114,723,234 | 18:43:39 |
ADGYO
| 27.76 | 27.76 | 27.78 | 29.20 | 28.12 | 27.97 | 199,627 | 5,583,327 | 16:58:32 |
AEFES
| 142.30 | 142.20 | 142.30 | 147.70 | 145.20 | 143.61 | 1,318,054 | 189,283,140 | 18:53:46 |
AFYON
| 12.72 | 12.70 | 12.72 | 12.91 | 12.76 | 12.77 | 252,445 | 3,224,153 | 17:33:57 |
AGESA
| 139.80 | 139.80 | 140.10 | 141.00 | 138.80 | 140.07 | 28,617 | 4,008,467 | 07:33:43 |
AGHOL
| 255.00 | 255.00 | 255.25 | 263.00 | 257.75 | 256.05 | 59,333 | 15,191,977 | 14:29:32 |
AGROT
| 7.55 | 7.54 | 7.55 | 7.81 | 7.58 | 7.58 | 1,395,608 | 10,577,743 | 05:41:14 |
AGYO
| 6.10 | 6.09 | 6.10 | 6.32 | 6.16 | 6.16 | 108,718 | 669,776 | 14:37:39 |
AHGAZ
| 23.88 | 23.88 | 23.90 | 24.44 | 23.92 | 23.99 | 426,558 | 10,233,430 | 17:51:37 |
AHSGY
| 22.16 | 22.12 | 22.16 | 22.10 | 20.12 | 22.42 | 1,279,860 | 28,690,035 | 14:46:57 |
AKBNK
| 51.85 | 51.85 | 51.90 | 53.25 | 52.00 | 52.33 | 10,728,758 | 561,432,380 | 18:28:53 |
AKCNS
| 141.80 | 141.60 | 141.90 | 149.60 | 143.00 | 142.28 | 53,561 | 7,620,872 | 13:00:17 |
AKENR
| 10.37 | 10.37 | 10.40 | 10.91 | 10.60 | 10.46 | 1,542,527 | 16,136,450 | 15:51:17 |
AKFGY
| 2.09 | 2.08 | 2.10 | 2.14 | 2.09 | 2.09 | 1,327,406 | 2,777,424 | 05:26:29 |
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
| 21.28 | 21.24 | 21.30 | 22.80 | 21.36 | 21.33 | 5,368,772 | 114,535,740 | 18:28:00 |
AKFYE
| 15.37 | 15.36 | 15.37 | 15.70 | 15.31 | 15.41 | 328,209 | 5,056,689 | 01:55:44 |
AKFYENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 180,930,499 | 3,149,999,988 | 00:48:22 |
AKGRT
| 5.92 | 5.91 | 5.92 | 6.04 | 5.95 | 5.94 | 976,347 | 5,801,162 | 17:52:51 |
AKMGY
| 188.10 | 188.10 | 188.50 | 192.40 | 187.50 | 187.91 | 4,030 | 757,268 | 02:44:08 |
AKSA
| 9.04 | 9.03 | 9.04 | 9.29 | 9.01 | 9.06 | 1,104,739 | 10,002,413 | 14:50:19 |
AKSEN
| 33.06 | 33.02 | 33.06 | 33.96 | 32.46 | 33.29 | 570,897 | 19,005,745 | 17:37:19 |
AKSGY
| 5.99 | 6.00 | 6.00 | 6.13 | 6.00 | 6.00 | 233,182 | 1,398,468 | 16:20:57 |
AKSUE
| 17.87 | 17.88 | 17.92 | 18.94 | 18.24 | 17.91 | 28,656 | 513,132 | 01:29:22 |
AKYHO
| 3.14 | 3.12 | 3.15 | 3.27 | 3.01 | 3.13 | 647,714 | 2,029,136 | 11:20:13 |
ALARK
| 81.75 | 81.70 | 81.75 | 83.85 | 82.20 | 81.82 | 1,105,994 | 90,491,394 | 14:37:14 |
ALBRK
| 6.58 | 6.58 | 6.59 | 6.70 | 6.57 | 6.60 | 1,958,637 | 12,928,424 | 15:14:46 |
ALCAR
| 864.50 | 864.50 | 867.00 | 885.00 | 863.00 | 863.20 | 3,130 | 2,701,824 | 19:11:25 |
ALCTL
| 105.80 | 105.50 | 105.80 | 107.80 | 103.00 | 106.20 | 72,914 | 7,743,532 | 18:33:08 |
ALFAS
| 45.40 | 45.40 | 45.42 | 46.76 | 44.82 | 45.72 | 916,042 | 41,883,731 | 15:53:32 |
ALGYO
| 17.94 | 17.94 | 17.97 | 18.21 | 17.92 | 17.98 | 172,483 | 3,100,887 | 04:02:01 |
ALKA
| 6.66 | 6.66 | 6.68 | 6.71 | 6.49 | 6.63 | 931,741 | 6,181,333 | 15:53:33 |
ALKIM
| 14.43 | 14.42 | 14.46 | 14.58 | 14.25 | 14.46 | 182,905 | 2,644,264 | 00:27:29 |
ALKLC
| 44.64 | 44.66 | 44.68 | 45.20 | 43.86 | 44.62 | 215,526 | 9,617,515 | 15:23:38 |
ALMAD
| 7.25 | 7.24 | 7.25 | 7.28 | 7.10 | 7.18 | 1,384,580 | 9,945,870 | 00:48:01 |
ALTINS1
| 45.46 | 45.45 | 45.46 | 45.68 | 44.50 | 45.41 | 2,742,319 | 124,526,419 | 18:47:52 |
ALTNY
| 70.35 | 70.25 | 70.35 | 71.00 | 69.30 | 70.31 | 488,630 | 34,353,669 | 14:00:02 |
ALVES
| 28.92 | 28.90 | 28.94 | 30.26 | 29.12 | 28.87 | 383,274 | 11,064,396 | 09:02:36 |
ALVESNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13,000,000 | 533,000,000 | 04:43:54 |
ANELE
| 16.04 | 16.03 | 16.04 | 17.33 | 15.94 | 16.09 | 231,512 | 3,725,983 | 15:14:47 |
ANGEN
| 10.64 | 10.62 | 10.64 | 10.94 | 10.73 | 10.70 | 323,739 | 3,462,779 | 08:47:02 |
ANHYT
| 74.40 | 74.40 | 74.50 | 77.45 | 74.00 | 74.58 | 48,744 | 3,635,345 | 15:03:15 |
ANSGR
| 88.30 | 88.30 | 88.35 | 89.65 | 87.65 | 88.83 | 101,727 | 9,036,699 | 15:53:32 |
ARASE
| 46.66 | 46.58 | 46.66 | 48.12 | 47.04 | 46.91 | 120,877 | 5,670,401 | 18:55:03 |
ARCLK
| 106.50 | 106.40 | 106.50 | 108.70 | 106.70 | 106.90 | 381,467 | 40,778,148 | 16:39:22 |
ARDYZ
| 27.12 | 27.08 | 27.12 | 27.92 | 27.06 | 27.34 | 377,227 | 10,312,846 | 13:21:13 |
ARENA
| 33.62 | 33.60 | 33.62 | 35.56 | 33.86 | 33.82 | 238,358 | 8,061,070 | 17:26:48 |
ARMDA
| 319.00 | 314.10 | 319.00 | 328.90 | 312.90 | 320.64 | 12,944 | 4,150,411 | 00:44:41 |
ARMGD
| 34.90 | 34.84 | 34.90 | 35.24 | 33.54 | 35.07 | 740,122 | 25,957,755 | 15:25:46 |
ARSAN
| 20.00 | 19.99 | 20.04 | 21.18 | 20.20 | 20.15 | 149,498 | 3,013,037 | 21:14:45 |
ARTMS
| 27.22 | 27.22 | 27.24 | 27.70 | 27.14 | 27.27 | 102,614 | 2,797,861 | 11:26:07 |
ARZUM
| 4.39 | 4.38 | 4.40 | 4.44 | 4.00 | 4.37 | 1,959,527 | 8,563,791 | 03:34:11 |
ASELS
| 131.10 | 131.10 | 131.20 | 136.20 | 131.00 | 131.85 | 3,873,803 | 510,754,645 | 18:59:41 |
ASGYO
| 10.48 | 10.46 | 10.48 | 10.70 | 10.45 | 10.47 | 186,435 | 1,952,428 | 15:53:32 |
ASTOR
| 94.75 | 94.75 | 94.80 | 95.05 | 93.00 | 94.43 | 2,539,813 | 239,837,577 | 18:51:15 |
ASUZU
| 55.25 | 55.20 | 55.25 | 57.00 | 54.95 | 55.18 | 94,095 | 5,192,253 | 08:11:06 |
ATAGY
| 10.85 | 10.85 | 10.87 | 11.39 | 10.91 | 10.79 | 25,323 | 273,345 | 07:05:59 |
ATAKP
| 40.54 | 40.52 | 40.56 | 42.14 | 40.62 | 40.88 | 62,422 | 2,551,579 | 18:33:09 |
ATATP
| 75.55 | 75.55 | 75.70 | 80.40 | 77.30 | 76.39 | 198,283 | 15,146,614 | 12:35:29 |
ATEKS
| 74.75 | 74.65 | 74.75 | 74.75 | 73.75 | 74.75 | 501 | 37,450 | 07:20:11 |
ATLAS
| 5.69 | 5.69 | 5.70 | 6.20 | 5.50 | 5.63 | 493,041 | 2,774,702 | 22:02:48 |
ATSYH
| 55.70 | 55.70 | 55.80 | 56.05 | 54.10 | 55.70 | 3,953 | 220,182 | 07:20:11 |
AVGYO
| 8.67 | 8.67 | 8.69 | 8.89 | 8.57 | 8.75 | 30,581 | 267,441 | 13:15:53 |
AVHOL
| 40.98 | 40.96 | 41.02 | 46.28 | 41.32 | 41.49 | 1,399,528 | 58,065,670 | 18:31:03 |
AVHOLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7,250,000 | 43,355,000 | 00:42:18 |
AVOD
| 2.68 | 2.69 | 2.70 | 2.77 | 2.71 | 2.70 | 1,213,506 | 3,267,681 | 15:04:19 |
AVPGY
| 52.05 | 52.05 | 52.10 | 52.95 | 51.95 | 52.22 | 60,035 | 3,135,112 | 07:52:13 |
AVTUR
| 10.50 | 10.46 | 10.50 | 10.95 | 10.51 | 10.49 | 52,175 | 547,055 | 14:04:20 |
AYCES
| 402.75 | 402.00 | 403.00 | 406.00 | 400.00 | 402.76 | 1,363 | 548,941 | 23:44:44 |
AYDEM
| 16.49 | 16.47 | 16.48 | 17.02 | 16.46 | 16.50 | 103,090 | 1,700,710 | 01:42:42 |
AYEN
| 23.74 | 23.68 | 23.74 | 24.28 | 23.80 | 23.90 | 184,519 | 4,409,374 | 08:22:37 |
AYES
| 9.30 | 9.30 | 9.31 | 9.25 | 9.10 | 9.30 | 6,636 | 61,715 | 07:20:11 |
AYGAZ
| 124.30 | 124.20 | 124.30 | 126.70 | 123.50 | 124.91 | 31,110 | 3,885,906 | 03:02:43 |
AZTEK
| 38.60 | 38.60 | 38.66 | 40.28 | 39.04 | 38.75 | 199,579 | 7,733,041 | 18:37:17 |
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.
