Menkul Adı
| Son | Alış | Satış | Yüksek | Düşük | A. Ort | Hacim Lot | Hacim ₺ | Son İşlem |
|---|---|---|---|---|---|---|---|---|---|
THYAO
| 323.50 | 323.25 | 323.50 | 323.75 | 310.00 | 317.52 | 46,769,335 | 14,850,077,236 | 00:55:41 |
TUPRS
| 189.10 | 189.10 | 189.20 | 189.10 | 181.50 | 185.34 | 55,457,790 | 10,278,341,316 | 00:56:10 |
ISCTR
| 14.80 | 14.80 | 14.81 | 14.91 | 14.22 | 14.70 | 507,481,907 | 7,459,079,393 | 00:49:45 |
EREGL
| 46.86 | 46.84 | 46.86 | 46.88 | 45.64 | 46.39 | 146,666,680 | 6,803,758,565 | 00:47:35 |
AKBNK
| 62.90 | 62.85 | 62.90 | 63.05 | 59.00 | 61.83 | 109,988,406 | 6,800,493,964 | 00:43:16 |
YKBNK
| 33.90 | 33.90 | 33.92 | 34.14 | 32.50 | 33.59 | 172,195,989 | 5,783,920,945 | 00:57:01 |
DGGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 310,931,093 | 5,117,925,791 | 00:43:05 |
SASA
| 49.20 | 49.20 | 49.22 | 50.40 | 48.84 | 49.62 | 77,423,545 | 3,841,358,857 | 00:54:38 |
GUBRF
| 158.40 | 158.40 | 158.50 | 165.40 | 154.70 | 161.16 | 21,336,506 | 3,438,520,718 | 00:48:50 |
KCHOL
| 244.80 | 244.80 | 244.90 | 245.40 | 240.90 | 243.55 | 12,979,954 | 3,161,212,056 | 00:50:24 |
PGSUS
| 212.00 | 211.90 | 212.00 | 212.70 | 202.70 | 208.62 | 14,863,817 | 3,100,892,504 | 00:53:43 |
CANTENSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 138,116,902 | 3,005,423,788 | 00:42:41 |
GARAN
| 94.15 | 94.15 | 94.20 | 94.15 | 88.70 | 92.24 | 31,398,368 | 2,896,165,846 | 00:48:09 |
ASELS
| 61.45 | 61.45 | 61.50 | 61.95 | 60.95 | 61.43 | 45,859,069 | 2,817,265,616 | 00:44:08 |
EKGYO
| 8.86 | 8.86 | 8.87 | 8.96 | 8.83 | 8.89 | 261,254,489 | 2,321,622,032 | 00:47:13 |
TOASO
| 300.00 | 299.75 | 300.00 | 300.00 | 283.00 | 291.24 | 7,940,731 | 2,312,693,377 | 00:55:51 |
TCELL
| 87.40 | 87.40 | 87.45 | 88.20 | 84.75 | 86.83 | 25,886,332 | 2,247,757,273 | 00:55:32 |
PEKGY
| 9.53 | 0.00 | 9.53 | 10.50 | 9.53 | 9.63 | 233,248,946 | 2,245,598,623 | 00:53:35 |
SISE
| 53.25 | 53.25 | 53.30 | 53.60 | 52.45 | 53.20 | 41,232,617 | 2,193,517,422 | 00:54:57 |
MIATK
| 59.85 | 59.85 | 59.90 | 62.65 | 58.40 | 61.09 | 35,820,665 | 2,188,259,709 | 00:52:18 |
PETKM
| 20.76 | 20.76 | 20.78 | 20.88 | 20.32 | 20.64 | 103,060,644 | 2,127,217,504 | 00:53:40 |
SAHOL
| 102.30 | 102.20 | 102.30 | 103.10 | 101.00 | 102.08 | 19,691,638 | 2,010,165,142 | 00:54:28 |
REEDR
| 43.08 | 43.08 | 43.10 | 46.00 | 41.90 | 44.46 | 44,925,286 | 1,997,217,964 | 00:54:14 |
KOZAL
| 21.48 | 21.46 | 21.48 | 21.52 | 21.10 | 21.30 | 81,292,120 | 1,731,853,024 | 00:51:00 |
FROTO
| 1,207.00 | 1,206.00 | 1,207.00 | 1,209.00 | 1,188.00 | 1,202.01 | 1,396,141 | 1,678,172,378 | 00:48:06 |
BIMAS
| 486.75 | 486.75 | 487.00 | 488.00 | 465.00 | 478.55 | 3,480,334 | 1,665,348,429 | 00:45:00 |
ULKER
| 135.50 | 135.50 | 135.60 | 137.00 | 128.20 | 133.75 | 12,275,765 | 1,641,877,427 | 00:56:19 |
BJKAS
| 30.02 | 30.02 | 0.00 | 30.02 | 28.06 | 29.60 | 54,492,662 | 1,613,041,505 | 00:45:06 |
KRDMD
| 28.44 | 28.44 | 28.46 | 28.70 | 27.92 | 28.34 | 55,695,438 | 1,578,500,195 | 00:51:05 |
DOHOL
| 15.67 | 15.66 | 15.67 | 15.67 | 14.71 | 15.11 | 102,005,087 | 1,541,667,581 | 00:46:47 |
HALKB
| 17.50 | 17.50 | 17.51 | 17.54 | 16.70 | 17.24 | 86,042,154 | 1,483,727,884 | 00:48:55 |
DZGYONSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 299,678,561 | 1,471,421,735 | 00:43:02 |
ASTOR
| 105.00 | 105.00 | 105.10 | 106.20 | 103.50 | 104.80 | 13,984,719 | 1,465,535,252 | 00:44:12 |
VAKBN
| 21.40 | 21.38 | 21.40 | 21.54 | 20.86 | 21.31 | 67,652,992 | 1,441,964,454 | 00:56:29 |
CVKMD
| 541.50 | 541.50 | 542.00 | 590.50 | 509.50 | 546.54 | 2,365,476 | 1,292,818,435 | 00:46:10 |
SKYMD
| 16.09 | 0.00 | 16.09 | 19.17 | 16.09 | 17.08 | 72,826,760 | 1,244,170,946 | 00:55:03 |
MAALTNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,451,555 | 1,200,000,519 | 00:42:51 |
MGROS
| 505.50 | 505.00 | 505.50 | 508.00 | 483.75 | 498.09 | 2,377,151 | 1,184,038,134 | 00:52:15 |
ALARK
| 117.20 | 117.20 | 117.30 | 118.50 | 114.80 | 117.14 | 9,920,327 | 1,162,089,899 | 00:43:30 |
ZOREN
| 6.09 | 6.09 | 6.10 | 6.20 | 6.07 | 6.11 | 179,759,508 | 1,098,479,714 | 00:57:09 |
TMSN
| 159.10 | 159.10 | 159.70 | 163.60 | 149.00 | 160.22 | 6,487,196 | 1,039,354,098 | 00:55:49 |
HEKTS
| 15.69 | 15.69 | 15.70 | 16.25 | 15.48 | 15.85 | 65,181,778 | 1,032,871,088 | 00:49:04 |
OYAKC
| 63.95 | 63.95 | 64.00 | 64.15 | 61.90 | 63.27 | 15,964,834 | 1,010,145,844 | 00:53:09 |
KOTON
| 29.24 | 29.24 | 29.26 | 30.52 | 28.98 | 29.42 | 33,453,477 | 984,269,839 | 00:50:56 |
KONTR
| 223.30 | 223.30 | 223.40 | 227.60 | 219.30 | 222.82 | 4,405,916 | 981,724,311 | 00:50:48 |
TAVHL
| 237.10 | 237.00 | 237.10 | 237.50 | 228.40 | 233.13 | 4,197,520 | 978,550,752 | 00:55:31 |
IMASM
| 16.41 | 16.40 | 16.41 | 19.20 | 16.34 | 17.40 | 55,866,978 | 972,054,827 | 00:49:31 |
LILAK
| 35.84 | 35.82 | 35.84 | 37.14 | 35.04 | 35.61 | 26,914,942 | 958,354,046 | 00:51:31 |
SOKM
| 66.90 | 66.85 | 66.90 | 66.90 | 65.20 | 66.29 | 13,759,014 | 912,081,840 | 00:55:14 |
TTKOM
| 43.38 | 43.38 | 43.50 | 44.58 | 42.00 | 43.19 | 20,769,604 | 897,090,646 | 00:56:03 |
ISGYO
| 17.89 | 17.88 | 17.89 | 18.32 | 16.60 | 17.62 | 48,857,962 | 860,924,514 | 00:49:52 |
TRILC
| 35.78 | 35.76 | 35.78 | 35.80 | 33.04 | 34.45 | 24,698,718 | 850,879,652 | 00:55:56 |
DOAS
| 295.75 | 295.75 | 296.00 | 295.75 | 289.75 | 293.08 | 2,901,214 | 850,287,030 | 00:46:39 |
ARCLK
| 188.40 | 188.40 | 188.50 | 190.90 | 187.50 | 189.43 | 4,419,254 | 837,143,609 | 00:43:58 |
KTLEV
| 97.60 | 0.00 | 97.60 | 103.40 | 97.60 | 100.49 | 7,396,989 | 743,308,578 | 00:51:17 |
AGROT
| 30.90 | 30.88 | 30.90 | 31.38 | 30.58 | 30.89 | 22,185,269 | 685,352,170 | 00:43:15 |
ARASE
| 77.15 | 77.10 | 77.15 | 78.65 | 75.80 | 77.22 | 8,871,515 | 685,044,200 | 00:43:54 |
VESTL
| 97.55 | 97.50 | 97.55 | 99.45 | 95.90 | 97.59 | 6,730,583 | 656,841,981 | 00:56:44 |
FONET
| 22.18 | 22.16 | 22.18 | 23.64 | 21.72 | 22.58 | 28,774,907 | 649,807,861 | 00:47:59 |
GSRAY
| 9.06 | 9.05 | 9.06 | 9.20 | 8.76 | 8.98 | 70,515,689 | 633,547,145 | 00:48:48 |
AKSEN
| 44.54 | 44.54 | 44.56 | 44.54 | 42.54 | 43.58 | 14,124,002 | 615,528,426 | 00:43:25 |
ISMEN
| 39.00 | 38.96 | 39.00 | 39.38 | 36.78 | 38.26 | 15,672,146 | 599,559,941 | 00:49:55 |
SKBNK
| 5.06 | 5.06 | 5.07 | 5.13 | 4.98 | 5.06 | 105,323,056 | 532,779,095 | 00:54:58 |
AEFES
| 208.20 | 208.20 | 208.30 | 211.10 | 206.00 | 208.84 | 2,532,734 | 528,927,428 | 00:43:15 |
ALTINS1
| 24.90 | 24.89 | 24.90 | 24.92 | 24.59 | 24.71 | 21,396,354 | 528,640,997 | 00:43:15 |
FENER
| 105.00 | 105.00 | 105.10 | 108.00 | 102.70 | 105.00 | 5,000,670 | 525,070,571 | 00:47:54 |
KARSN
| 13.38 | 13.37 | 13.38 | 13.66 | 13.15 | 13.34 | 38,173,466 | 509,074,879 | 00:50:12 |
ODAS
| 9.55 | 9.55 | 9.56 | 9.62 | 9.39 | 9.51 | 50,873,225 | 483,648,644 | 00:52:54 |
BRKVY
| 73.50 | 73.50 | 0.00 | 73.50 | 66.40 | 71.04 | 6,736,931 | 478,593,961 | 00:45:25 |
OBAMS
| 42.10 | 42.08 | 42.10 | 42.26 | 41.30 | 41.80 | 11,289,522 | 471,840,929 | 00:52:52 |
TTRAK
| 1,040.00 | 1,040.00 | 1,041.00 | 1,049.00 | 1,018.00 | 1,032.58 | 453,513 | 468,290,461 | 00:56:05 |
SNICA
| 37.56 | 37.54 | 37.56 | 39.18 | 36.00 | 38.23 | 11,849,689 | 453,063,170 | 00:55:10 |
ENJSA
| 67.70 | 67.70 | 67.75 | 67.85 | 66.15 | 67.06 | 6,725,440 | 451,029,375 | 00:47:23 |
ENKAI
| 37.90 | 37.88 | 37.90 | 37.90 | 36.94 | 37.40 | 11,968,866 | 447,590,571 | 00:47:27 |
BTCIM
| 140.40 | 140.40 | 140.50 | 141.80 | 135.80 | 138.35 | 3,226,183 | 446,336,492 | 00:45:34 |
CCOLA
| 773.00 | 772.50 | 773.00 | 773.00 | 746.50 | 760.95 | 564,885 | 429,846,988 | 00:45:48 |
BERA
| 18.80 | 18.80 | 18.81 | 19.22 | 18.26 | 18.83 | 22,632,923 | 426,263,579 | 00:44:47 |
AKSA
| 127.30 | 127.30 | 127.40 | 128.00 | 121.40 | 124.58 | 3,402,515 | 423,875,741 | 00:43:23 |
CLEBI
| 2,111.00 | 2,110.00 | 2,111.00 | 2,136.00 | 2,075.00 | 2,105.37 | 198,469 | 417,850,287 | 00:45:58 |
TURSG
| 75.75 | 75.70 | 75.75 | 76.50 | 72.30 | 75.07 | 5,562,203 | 417,541,473 | 00:56:15 |
CIMSA
| 33.22 | 33.22 | 33.24 | 33.28 | 32.40 | 32.88 | 12,656,300 | 416,096,923 | 00:45:56 |
TABGD
| 174.30 | 174.20 | 174.30 | 175.40 | 169.20 | 172.44 | 2,384,151 | 411,131,638 | 00:55:22 |
TSKB
| 10.73 | 10.72 | 10.73 | 10.80 | 10.28 | 10.61 | 38,111,443 | 404,380,034 | 00:56:00 |
MRSHLNSE
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 994,134 | 399,999,756 | 00:43:01 |
BINHO
| 488.00 | 488.00 | 488.25 | 498.50 | 485.75 | 491.00 | 809,269 | 397,348,351 | 00:45:01 |
BRSAN
| 561.00 | 561.00 | 561.50 | 564.50 | 549.00 | 556.40 | 704,201 | 391,814,754 | 00:45:29 |
KCAER
| 57.90 | 57.85 | 57.90 | 58.65 | 57.10 | 57.73 | 6,670,803 | 385,132,060 | 00:50:21 |
MEGAP
| 8.49 | 8.49 | 8.50 | 9.13 | 8.42 | 8.79 | 42,456,957 | 373,221,634 | 00:52:01 |
MOGAN
| 15.61 | 15.60 | 15.61 | 15.79 | 15.16 | 15.47 | 24,021,212 | 371,508,532 | 00:52:32 |
ANSGR
| 107.80 | 107.60 | 107.80 | 108.80 | 102.40 | 105.81 | 3,453,876 | 365,443,574 | 00:43:56 |
MAVI
| 98.75 | 98.75 | 98.80 | 99.80 | 95.60 | 97.77 | 3,690,167 | 360,798,990 | 00:51:56 |
YATAS
| 37.26 | 37.24 | 37.26 | 39.88 | 37.16 | 38.51 | 9,337,909 | 359,576,745 | 00:56:54 |
GWIND
| 28.98 | 28.98 | 29.00 | 29.90 | 28.40 | 28.96 | 12,225,697 | 354,109,350 | 00:48:52 |
KOZAA
| 49.20 | 49.18 | 49.20 | 49.20 | 47.74 | 48.24 | 7,332,346 | 353,684,065 | 00:50:58 |
ASUZU
| 103.50 | 103.30 | 103.50 | 106.50 | 101.00 | 103.05 | 3,380,422 | 348,338,620 | 00:44:13 |
AKFYE
| 28.30 | 28.30 | 28.32 | 28.64 | 28.12 | 28.34 | 11,867,388 | 336,337,710 | 00:43:18 |
ENTRA
| 11.37 | 11.37 | 11.38 | 11.49 | 11.28 | 11.37 | 28,704,253 | 326,367,812 | 00:47:28 |
CANTE
| 17.92 | 17.92 | 17.93 | 18.25 | 17.88 | 17.96 | 18,127,721 | 325,538,603 | 00:45:44 |
TKFEN
| 56.15 | 56.15 | 56.20 | 56.40 | 53.95 | 55.18 | 5,895,673 | 325,341,932 | 00:55:43 |
KBORU
| 93.00 | 93.00 | 93.05 | 95.55 | 91.40 | 93.31 | 3,461,553 | 323,008,351 | 00:50:22 |
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.
