Hisse Son Alış Satış Fark % En Düşük En Yüksek Saat Hacim (Lot) Hacim (TL)
AEFES 20.12 20.02 20.12 3.71 19.80 20.20 18:08:31 1,718,873.00 34,444,191.80
AFYON 4.29 4.29 4.30 3.37 4.26 4.35 18:09:34 3,017,340.00 12,961,319.66
AGHOL 14.29 14.29 14.30 4.23 14.19 14.40 18:09:01 639,677.00 9,143,090.25
AKBNK 7.30 7.27 7.30 5.80 7.13 7.31 18:09:53 15,033,226.00 109,047,860.74
AKSA 9.25 9.25 9.54 1.31 9.25 9.80 18:08:00 1,517,813.00 14,309,358.26
AKSEN 2.44 2.43 2.44 3.83 2.41 2.46 18:05:01 4,666,033.00 11,339,665.61
ALARK 4.62 4.62 4.63 -3.55 4.60 4.99 18:09:51 17,631,687.00 84,253,001.66
ALBRK 1.26 1.26 1.27 3.28 1.25 1.28 18:09:33 18,597,341.00 23,442,800.71
ALGYO 50.20 50.20 50.25 2.41 49.72 50.70 18:08:00 80,455.00 4,028,430.45
ANACM 3.28 3.28 3.29 2.50 3.23 3.32 18:08:00 3,153,004.00 10,340,381.32
ARCLK 18.10 18.05 18.10 5.66 17.53 18.17 18:09:56 2,369,553.00 42,493,696.89
ASELS 17.87 17.87 17.88 5.68 17.68 17.99 18:09:49 27,326,082.00 487,518,190.54
AVOD 1.53 1.53 1.54 2.68 1.52 1.54 18:09:23 5,385,596.00 8,243,069.78
BERA 2.17 2.16 2.17 5.34 2.10 2.20 18:09:33 2,838,399.00 6,106,403.58
BIMAS 47.44 47.38 47.44 1.45 46.82 47.46 18:05:01 1,920,156.00 90,611,449.78
BJKAS 1.73 1.72 1.73 2.98 1.69 1.76 18:08:37 7,826,006.00 13,550,105.39
CCOLA 32.00 31.98 32.00 4.92 31.30 32.44 18:09:31 1,499,843.00 47,548,255.76
CEMAS 1.09 1.09 1.10 4.81 1.06 1.11 18:09:17 28,539,538.00 30,964,386.18
CEMTS 5.41 5.41 5.43 3.64 5.27 5.48 18:09:19 1,426,449.00 7,666,470.26
CLEBI 101.50 101.40 101.50 -2.22 101.50 106.30 18:09:56 107,803.00 11,170,436.10
DEVA 7.10 7.10 7.13 3.95 6.87 7.19 18:08:55 1,103,760.00 7,767,718.20
DGKLB 1.01 1.01 1.02 3.06 1.00 1.03 18:05:01 5,055,764.00 5,131,576.24
DOAS 7.06 7.06 7.07 4.75 7.03 7.23 18:09:28 5,503,405.00 39,178,890.34
DOHOL 1.71 1.70 1.71 -0.58 1.67 1.78 18:09:52 48,409,742.00 83,273,668.28
ECILC 3.14 3.14 3.15 3.97 3.07 3.17 18:09:09 6,495,716.00 20,264,145.06
EGEEN 472.00 472.00 477.00 2.39 471.00 484.00 18:09:44 38,860.00 18,492,431.10
EKGYO 1.20 1.20 1.21 6.19 1.17 1.22 18:09:57 149,844,163.00 179,425,554.48
ENJSA 6.15 6.08 6.15 5.13 5.94 6.15 18:08:00 4,098,484.00 24,787,679.35
ENKAI 5.59 5.59 5.60 1.08 5.58 5.80 18:08:00 1,030,931.00 5,808,360.21
EREGL 6.59 6.59 6.60 0.30 6.57 6.88 18:09:43 58,812,659.00 392,779,466.39
FENER 12.30 12.30 12.31 1.91 12.20 12.53 18:08:58 3,538,431.00 43,830,895.94
FROTO 61.60 61.25 61.60 1.90 60.65 62.25 18:05:01 437,734.00 26,947,571.90
GARAN 9.27 9.27 9.28 6.43 9.15 9.37 18:09:18 31,449,206.00 290,928,586.46
GEREL 2.14 2.14 2.15 5.42 2.09 2.14 18:08:13 2,936,013.00 6,192,456.88
GLYHO 3.77 3.76 3.77 4.72 3.66 3.77 18:08:58 1,403,405.00 5,202,749.00
GOLTS 12.60 12.60 12.64 4.05 12.44 12.65 18:08:46 188,865.00 2,375,906.16
GOZDE 3.41 3.41 3.42 2.40 3.39 3.47 18:09:47 1,788,341.00 6,145,015.14
GSDHO 0.88 0.88 0.89 2.33 0.87 0.89 18:09:00 9,834,690.00 8,673,114.61
GSRAY 1.55 1.54 1.55 3.33 1.53 1.56 18:09:37 10,282,104.00 15,889,916.24
GUBRF 5.34 5.34 5.35 5.33 5.15 5.40 18:08:38 916,505.00 4,814,547.63
GUSGR 1.68 1.68 1.69 3.07 1.67 1.71 18:09:06 8,980,513.00 15,110,022.21
HALKB 5.64 5.64 5.65 6.21 5.58 5.70 18:09:09 13,345,113.00 75,140,145.17
HEKTS 14.80 14.80 14.81 1.51 14.73 14.97 18:05:01 154,600.00 2,296,601.35
HLGYO 0.90 0.90 0.91 3.45 0.89 0.94 18:08:30 5,867,871.00 5,295,059.83
ICBCT 4.10 4.10 4.11 3.02 4.08 4.21 18:08:16 9,102,195.00 37,711,315.52
IEYHO 0.45 0.44 0.45 7.14 0.43 0.45 18:09:36 12,171,096.00 5,375,949.51
IHLAS 0.51 0.50 0.51 6.25 0.49 0.51 18:09:16 23,307,768.00 11,678,093.78
IHLGM 0.85 0.85 0.86 3.66 0.84 0.86 18:08:34 11,424,030.00 9,715,743.53
IPEKE 5.75 5.75 5.76 1.77 5.67 5.89 18:09:46 12,421,132.00 71,487,435.87
ISCTR 6.10 6.08 6.10 4.45 6.03 6.10 18:08:17 6,578,146.00 39,959,005.65
ISDMR 6.09 6.09 6.13 1.33 6.09 6.26 18:05:01 2,513,374.00 15,495,481.53
ISFIN 2.18 2.18 2.19 2.83 2.16 2.20 18:08:01 37,174,126.00 80,989,636.35
ITTFH 4.09 4.08 4.09 2.76 4.00 4.19 18:09:37 4,891,742.00 19,952,142.86
KARSN 1.13 1.12 1.13 2.73 1.12 1.14 18:09:58 18,661,944.00 21,078,386.82
KCHOL 18.35 18.31 18.35 2.17 18.13 18.56 18:08:00 4,941,293.00 90,780,232.31
KERVT 2.66 2.65 2.66 1.92 2.60 2.73 18:08:44 5,865,998.00 15,668,425.16
KONYA 202.00 202.00 202.30 5.37 197.20 207.50 18:09:21 34,725.00 6,995,673.10
KORDS 11.16 11.16 11.21 3.14 11.10 11.36 18:09:31 2,023,709.00 22,730,331.08
KOZAA 8.27 8.26 8.27 -0.48 8.18 8.53 18:09:58 24,954,261.00 208,031,340.78
KOZAL 66.60 66.60 66.65 1.60 65.75 67.25 18:09:08 671,131.00 44,542,938.30
KRDMD 2.13 2.12 2.13 3.90 2.11 2.15 18:09:59 77,248,035.00 164,554,430.61
MAVI 42.38 42.38 42.40 1.68 42.02 45.00 18:08:43 148,341.00 6,326,620.80
METRO 2.39 2.39 2.40 2.58 2.34 2.44 18:08:33 6,815,085.00 16,281,007.82
MGROS 20.26 20.26 20.28 5.52 20.08 20.74 18:05:01 924,187.00 18,749,024.62
MPARK 13.87 13.80 13.87 8.53 13.16 13.94 18:05:01 261,210.00 3,520,085.76
NETAS 8.90 8.90 8.93 3.73 8.86 9.15 18:08:58 2,080,813.00 18,704,490.05
NTHOL 1.68 1.68 1.69 3.07 1.66 1.70 18:09:16 2,629,801.00 4,421,540.68
ODAS 1.60 1.59 1.60 3.23 1.57 1.63 18:09:53 28,896,877.00 46,078,146.95
OTKAR 131.00 130.90 131.00 4.63 127.20 131.90 18:10:00 64,312.00 8,360,309.60
PARSN 12.66 12.65 12.66 2.51 12.40 12.73 18:09:47 1,150,502.00 14,450,368.59
PETKM 3.52 3.51 3.52 2.92 3.49 3.54 18:09:51 56,077,598.00 197,302,336.34
PGSUS 62.95 62.90 62.95 2.94 62.15 63.90 18:09:59 2,626,724.00 165,668,321.35
POLHO 2.67 2.67 2.68 5.95 2.60 2.68 18:08:36 2,608,107.00 6,896,731.22
PRKME 2.91 2.91 2.92 5.43 2.82 3.03 18:09:58 8,705,176.00 25,507,797.00
SAHOL 8.62 8.61 8.62 4.11 8.59 8.91 18:09:58 14,755,942.00 129,225,923.83
SASA 6.20 6.18 6.20 4.03 6.10 6.20 18:09:59 4,555,687.00 28,017,034.63
SISE 4.43 4.42 4.43 4.48 4.31 4.44 18:09:10 23,778,611.00 104,048,514.66
SKBNK 0.96 0.96 0.97 3.23 0.96 0.97 18:08:17 6,715,285.00 6,498,212.77
SODA 5.83 5.82 5.83 1.57 5.79 5.85 18:09:27 13,413,987.00 77,988,233.90
SOKM 9.82 9.80 9.82 4.36 9.62 9.88 18:09:47 969,591.00 9,489,356.58
TAVHL 24.34 24.32 24.34 3.40 23.82 24.58 18:08:02 3,414,868.00 83,012,754.92
TCELL 12.39 12.39 12.40 4.12 12.26 12.47 18:08:20 11,654,397.00 144,289,410.98
THYAO 11.54 11.53 11.54 3.87 11.48 11.73 18:09:56 104,070,568.00 1,205,268,016.40
TKFEN 16.91 16.90 16.91 2.05 16.80 17.40 18:09:41 5,404,129.00 91,797,445.13
TMSN 4.48 4.48 4.49 1.82 4.48 4.58 18:09:37 2,023,517.00 9,169,884.93
TOASO 21.54 21.48 21.54 1.80 21.26 23.00 18:08:41 1,442,312.00 31,176,742.10
TRGYO 1.62 1.62 1.63 4.52 1.60 1.63 18:09:59 6,404,079.00 10,361,819.45
TRKCM 2.95 2.94 2.95 3.15 2.91 2.95 18:09:58 15,846,744.00 46,478,597.23
TSKB 0.87 0.87 0.88 3.57 0.86 0.88 18:05:01 7,809,660.00 6,804,245.68
TTKOM 5.52 5.51 5.52 5.54 5.37 5.53 18:09:52 20,480,501.00 111,955,438.34
TTRAK 40.76 40.76 40.80 7.32 39.00 41.10 18:08:48 227,777.00 9,144,210.80
TUKAS 4.68 4.68 4.69 11.69 4.31 4.68 18:09:40 10,418,107.00 46,910,279.82
TUPRS 124.20 124.20 124.30 3.24 121.80 126.10 18:09:51 3,139,394.00 388,986,021.10
ULKER 18.91 18.86 18.91 3.62 18.52 18.98 18:09:40 616,414.00 11,585,752.06
VAKBN 4.53 4.52 4.53 6.84 4.44 4.53 18:09:46 19,369,382.00 86,885,601.96
VERUS 15.56 15.56 15.58 8.06 14.67 15.58 18:08:01 478,183.00 7,249,468.07
VESTL 9.60 9.60 9.65 2.13 9.58 9.90 18:09:56 3,334,416.00 32,407,713.06
YATAS 5.90 5.89 5.90 7.08 5.65 5.93 18:08:43 2,171,692.00 12,574,987.88
YKBNK 2.31 2.31 2.32 4.52 2.30 2.33 18:09:43 19,400,835.00 44,966,380.09
ZOREN 1.17 1.17 1.18 5.41 1.14 1.18 18:09:17 26,115,580.00 30,217,848.09