Canlı Borsa, Son Dakika Borsa Verileri, BİST Hisse Değerleri

Menkul Adı	Son	Alış	Satış	Yüksek	Düşük	A. Ort	Hacim Lot	Hacim ₺	Son İşlem
A1CAP	29.26	29.24	29.28	30.22	29.00	29.29	511,668	14,988,020	17:50:00
ACSEL	156.20	155.70	156.00	155.40	152.50	155.90	65,557	10,220,057	04:11:22
ADEL	706.00	706.00	707.50	719.00	680.50	709.62	96,818	68,704,178	20:17:16
ADESE	2.40	2.40	2.41	2.44	2.35	2.41	22,767,783	54,775,725	14:49:12
ADGYO	27.20	27.18	27.24	27.26	26.38	27.06	558,283	15,105,632	02:14:29
AEFES	194.10	193.90	194.10	198.10	193.50	196.64	806,383	158,566,498	10:46:01
AFYON	14.09	14.08	14.11	14.30	14.02	14.14	1,825,856	25,818,095	22:44:23
AGESA	88.60	88.60	88.70	88.90	82.70	89.02	92,269	8,213,350	03:05:19
AGHOL	344.00	344.50	344.50	342.25	334.00	347.62	479,855	166,806,844	13:29:52
AGROT	32.96	32.94	32.98	32.80	30.16	32.67	33,193,304	1,084,505,127	15:16:13
AGYO	9.06	9.05	9.10	9.15	8.70	9.11	576,793	5,253,290	01:05:17
AHGAZ	15.04	15.04	0.00	13.76	12.89	14.53	24,449,931	355,296,164	14:26:01
AKBNK	56.40	56.30	56.35	57.95	56.35	56.90	28,712,011	1,633,742,654	11:32:12
AKCNS	149.10	149.10	149.20	152.80	148.30	149.94	259,443	38,901,127	13:29:52
AKENR	16.40	16.40	16.41	17.26	16.29	16.31	4,901,499	79,916,670	14:32:40
AKFGY	2.28	2.25	2.26	2.28	2.21	2.27	12,383,826	28,088,177	23:22:56
AKFYE	27.98	27.96	27.98	29.12	27.84	28.30	7,542,044	213,399,981	16:11:47
AKGRT	7.47	7.48	7.50	7.71	7.47	7.53	4,391,068	33,056,008	11:54:00
AKMGY	324.25	323.75	325.50	339.00	322.50	326.60	15,801	5,160,572	12:23:19
AKSA	118.50	118.40	118.50	122.50	117.30	118.74	2,697,831	320,348,585	16:19:19
AKSEN	39.00	38.98	39.00	39.78	38.68	39.06	1,610,765	62,920,524	16:23:03
AKSGY	17.04	17.00	17.04	17.19	16.21	17.16	806,419	13,840,516	07:11:49
AKSUE	14.69	14.68	14.75	14.53	14.14	14.75	1,086,693	16,024,911	17:00:32
AKYHO	7.78	7.76	7.78	7.78	7.58	7.79	3,260,138	25,398,075	03:18:44
ALARK	115.90	116.00	116.10	118.20	115.10	116.24	1,942,745	225,821,575	12:15:42
ALBRK	5.15	5.13	5.15	5.11	4.85	5.12	6,804,135	34,864,255	11:17:55
ALCAR	1,493.00	1,492.00	1,495.00	1,520.00	1,467.00	1,492.94	34,008	50,771,896	14:39:21
ALCTL	132.30	132.10	132.90	133.00	125.30	132.36	415,103	54,943,627	22:04:33
ALFAS	88.90	88.85	88.90	89.50	87.90	88.84	1,223,047	108,650,983	13:29:52
ALGYO	43.24	43.22	43.30	44.06	43.38	43.43	502,321	21,817,410	03:38:37
ALKA	27.78	27.74	27.82	27.80	26.50	27.67	543,913	15,047,276	15:52:08
ALKIM	38.20	38.10	38.24	36.94	36.08	37.67	932,348	35,116,977	08:35:20
ALMAD	7.69	7.68	7.69	7.76	7.55	7.65	1,386,562	10,609,362	11:14:20
ALTINS1	24.57	24.56	24.57	24.49	24.29	24.56	6,948,748	170,682,686	15:47:35
ALVES	51.80	51.65	51.80	53.95	51.15	52.15	2,150,904	112,165,985	16:31:07
ANELE	18.90	18.89	18.91	19.00	18.10	19.02	500,156	9,513,453	12:58:02
ANGEN	13.41	13.40	13.42	13.18	12.90	13.29	916,362	12,179,592	13:38:36
ANHYT	69.15	69.00	69.25	69.35	66.65	69.08	423,345	29,243,666	08:48:16
ANSGR	98.70	98.70	98.80	97.75	94.00	98.46	1,038,633	102,268,623	04:05:55
ARASE	76.30	76.30	76.35	74.10	71.60	74.63	2,954,265	220,469,911	16:27:46
ARCLK	184.50	184.60	184.70	186.20	178.50	185.11	1,164,488	215,559,369	14:06:43
ARDYZ	41.76	41.74	41.76	42.90	40.64	41.85	2,614,906	109,420,462	12:22:54
ARENA	43.28	43.26	43.32	44.02	42.34	43.31	280,228	12,137,324	01:04:28
ARMDA	319.00	314.10	319.00	328.90	312.90	320.64	0	0	00:44:41
ARSAN	17.91	17.90	17.92	18.39	17.22	18.03	1,081,778	19,502,274	16:08:31
ARTMS	51.55	51.50	51.55	52.50	50.50	51.84	447,328	23,189,447	16:24:00
ARZUM	44.86	44.84	45.00	45.80	44.20	45.17	335,437	15,151,712	02:52:43
ASELS	60.30	60.25	60.30	62.85	60.80	60.82	13,194,867	802,519,396	14:49:51
ASGYO	14.62	14.62	14.63	15.07	14.47	14.62	2,349,179	34,343,933	14:19:42
ASTOR	102.80	102.80	102.90	105.50	101.70	103.97	4,737,012	492,477,563	16:47:27
ASUZU	102.60	102.60	102.70	104.80	100.00	103.46	783,946	81,107,303	08:31:49
ATAGY	13.20	13.19	13.20	13.71	13.12	13.18	82,648	1,089,167	10:49:59
ATAKP	44.70	44.66	44.74	45.04	43.62	44.53	226,548	10,088,288	16:21:52
ATATP	152.40	152.30	152.80	155.80	144.40	152.45	339,645	51,779,550	10:58:48
ATEKS	173.50	173.50	174.30	169.90	153.10	172.94	128,657	22,250,510	00:22:53
ATLAS	6.03	6.02	6.04	6.17	5.82	6.02	1,106,248	6,658,962	12:06:55
ATSYH	56.60	55.85	56.60	56.60	55.35	56.60	5,415	306,489	12:46:33
AVGYO	9.96	9.92	10.01	10.05	9.24	9.94	745,042	7,407,563	19:01:40
AVHOL	40.58	40.50	40.64	40.68	39.50	40.42	362,910	14,667,377	01:51:28
AVHOLNSE	0.00	0.00	0.00	0.00	0.00	0.00	7,250,000	43,355,000	00:42:18
AVOD	4.05	4.05	4.07	3.98	3.75	3.97	11,973,538	47,489,657	16:34:26
AVPGY	43.92	43.90	43.94	43.18	41.64	43.47	2,671,760	116,135,234	16:24:49
AVTUR	13.32	13.36	13.40	13.49	12.97	13.16	229,102	3,016,698	03:55:02
AYCES	681.50	681.00	684.00	643.50	627.00	676.91	110,621	74,880,895	16:36:29
AYDEM	31.68	31.68	31.78	30.80	29.16	31.21	2,236,961	69,817,104	12:17:02
AYEN	32.38	32.38	32.44	35.18	33.38	32.87	1,424,057	46,804,451	12:30:00
AYES	60.00	59.85	60.00	62.85	56.30	60.17	33,563	2,019,367	12:19:02
AYGAZ	198.10	197.80	198.20	202.80	192.70	200.30	255,629	51,202,461	14:43:34
AZTEK	93.45	92.90	93.45	99.65	87.05	93.36	614,458	57,367,640	06:26:58

Menkul Adı

A1CAP

29.26

29.24

29.28

30.22

29.00

29.29

511,668

14,988,020

17:50:00

ACSEL

156.20

155.70

156.00

155.40

152.50

155.90

65,557

10,220,057

04:11:22

ADEL

706.00

707.50

719.00

680.50

709.62

96,818

68,704,178

20:17:16

ADESE

2.40

2.41

2.44

2.35

2.41

22,767,783

54,775,725

14:49:12

ADGYO

27.20

27.18

27.24

27.26

26.38

27.06

558,283

15,105,632

02:14:29

AEFES

194.10

193.90

194.10

198.10

193.50

196.64

806,383

158,566,498

10:46:01

AFYON

14.09

14.08

14.11

14.30

14.02

14.14

1,825,856

25,818,095

22:44:23

AGESA

88.60

88.70

88.90

82.70

89.02

92,269

8,213,350

03:05:19

AGHOL

344.00

344.50

342.25

334.00

347.62

479,855

166,806,844

13:29:52

AGROT

32.96

32.94

32.98

32.80

30.16

32.67

33,193,304

1,084,505,127

15:16:13

AGYO

9.06

9.05

9.10

9.15

8.70

9.11

576,793

5,253,290

01:05:17

AHGAZ

15.04

0.00

13.76

12.89

14.53

24,449,931

355,296,164

14:26:01

AKBNK

56.40

56.30

56.35

57.95

56.35

56.90

28,712,011

1,633,742,654

11:32:12

AKCNS

149.10

149.20

152.80

148.30

149.94

259,443

38,901,127

13:29:52

AKENR

16.40

16.41

17.26

16.29

16.31

4,901,499

79,916,670

14:32:40

AKFGY

2.28

2.25

2.26

2.28

2.21

2.27

12,383,826

28,088,177

23:22:56

AKFYE

27.98

27.96

27.98

29.12

27.84

28.30

7,542,044

213,399,981

16:11:47

AKGRT

7.47

7.48

7.50

7.71

7.47

7.53

4,391,068

33,056,008

11:54:00

AKMGY

324.25

323.75

325.50

339.00

322.50

326.60

15,801

5,160,572

12:23:19

AKSA

118.50

118.40

118.50

122.50

117.30

118.74

2,697,831

320,348,585

16:19:19

AKSEN

39.00

38.98

39.00

39.78

38.68

39.06

1,610,765

62,920,524

16:23:03

AKSGY

17.04

17.00

17.04

17.19

16.21

17.16

806,419

13,840,516

07:11:49

AKSUE

14.69

14.68

14.75

14.53

14.14

14.75

1,086,693

16,024,911

17:00:32

AKYHO

7.78

7.76

7.78

7.58

7.79

3,260,138

25,398,075

03:18:44

ALARK

115.90

116.00

116.10

118.20

115.10

116.24

1,942,745

225,821,575

12:15:42

ALBRK

5.15

5.13

5.15

5.11

4.85

5.12

6,804,135

34,864,255

11:17:55

ALCAR

1,493.00

1,492.00

1,495.00

1,520.00

1,467.00

1,492.94

34,008

50,771,896

14:39:21

ALCTL

132.30

132.10

132.90

133.00

125.30

132.36

415,103

54,943,627

22:04:33

ALFAS

88.90

88.85

88.90

89.50

87.90

88.84

1,223,047

108,650,983

13:29:52

ALGYO

43.24

43.22

43.30

44.06

43.38

43.43

502,321

21,817,410

03:38:37

ALKA

27.78

27.74

27.82

27.80

26.50

27.67

543,913

15,047,276

15:52:08

ALKIM

38.20

38.10

38.24

36.94

36.08

37.67

932,348

35,116,977

08:35:20

ALMAD

7.69

7.68

7.69

7.76

7.55

7.65

1,386,562

10,609,362

11:14:20

ALTINS1

24.57

24.56

24.57

24.49

24.29

24.56

6,948,748

170,682,686

15:47:35

ALVES

51.80

51.65

51.80

53.95

51.15

52.15

2,150,904

112,165,985

16:31:07

ANELE

18.90

18.89

18.91

19.00

18.10

19.02

500,156

9,513,453

12:58:02

ANGEN

13.41

13.40

13.42

13.18

12.90

13.29

916,362

12,179,592

13:38:36

ANHYT

69.15

69.00

69.25

69.35

66.65

69.08

423,345

29,243,666

08:48:16

ANSGR

98.70

98.80

97.75

94.00

98.46

1,038,633

102,268,623

04:05:55

ARASE

76.30

76.35

74.10

71.60

74.63

2,954,265

220,469,911

16:27:46

ARCLK

184.50

184.60

184.70

186.20

178.50

185.11

1,164,488

215,559,369

14:06:43

ARDYZ

41.76

41.74

41.76

42.90

40.64

41.85

2,614,906

109,420,462

12:22:54

ARENA

43.28

43.26

43.32

44.02

42.34

43.31

280,228

12,137,324

01:04:28

ARMDA

319.00

314.10

319.00

328.90

312.90

320.64

00:44:41

ARSAN

17.91

17.90

17.92

18.39

17.22

18.03

1,081,778

19,502,274

16:08:31

ARTMS

51.55

51.50

51.55

52.50

50.50

51.84

447,328

23,189,447

16:24:00

ARZUM

44.86

44.84

45.00

45.80

44.20

45.17

335,437

15,151,712

02:52:43

ASELS

60.30

60.25

60.30

62.85

60.80

60.82

13,194,867

802,519,396

14:49:51

ASGYO

14.62

14.63

15.07

14.47

14.62

2,349,179

34,343,933

14:19:42

ASTOR

102.80

102.90

105.50

101.70

103.97

4,737,012

492,477,563

16:47:27

ASUZU

102.60

102.70

104.80

100.00

103.46

783,946

81,107,303

08:31:49

ATAGY

13.20

13.19

13.20

13.71

13.12

13.18

82,648

1,089,167

10:49:59

ATAKP

44.70

44.66

44.74

45.04

43.62

44.53

226,548

10,088,288

16:21:52

ATATP

152.40

152.30

152.80

155.80

144.40

152.45

339,645

51,779,550

10:58:48

ATEKS

173.50

174.30

169.90

153.10

172.94

128,657

22,250,510

00:22:53

ATLAS

6.03

6.02

6.04

6.17

5.82

6.02

1,106,248

6,658,962

12:06:55

ATSYH

56.60

55.85

56.60

55.35

56.60

5,415

306,489

12:46:33

AVGYO

9.96

9.92

10.01

10.05

9.24

9.94

745,042

7,407,563

19:01:40

AVHOL

40.58

40.50

40.64

40.68

39.50

40.42

362,910

14,667,377

01:51:28

AVHOLNSE

0.00

7,250,000

43,355,000

00:42:18

AVOD

4.05

4.07

3.98

3.75

3.97

11,973,538

47,489,657

16:34:26

AVPGY

43.92

43.90

43.94

43.18

41.64

43.47

2,671,760

116,135,234

16:24:49

AVTUR

13.32

13.36

13.40

13.49

12.97

13.16

229,102

3,016,698

03:55:02

AYCES

681.50

681.00

684.00

643.50

627.00

676.91

110,621

74,880,895

16:36:29

AYDEM

31.68

31.78

30.80

29.16

31.21

2,236,961

69,817,104

12:17:02

AYEN

32.38

32.44

35.18

33.38

32.87

1,424,057

46,804,451

12:30:00

AYES

60.00

59.85

60.00

62.85

56.30

60.17

33,563

2,019,367

12:19:02

AYGAZ

198.10

197.80

198.20

202.80

192.70

200.30

255,629

51,202,461

14:43:34

AZTEK

93.45

92.90

93.45

99.65

87.05

93.36

614,458

57,367,640

06:26:58

Bakan Yumaklı'dan çay alım fiyatlarına yönelik açıklama

Bakan Işıkhan'dan refah payı açıklaması: Temmuz ayına işaret etti

Et fiyatlarını düşürecek kritik hamle için Bakanlık düğmeye bastı! Tarım Kredi başı çekecek

Bakan Şimşek’ten fiyat istikrarı mesajı: Hükümet ne gerekiyorsa yapacak

Altında dengeler değişti, uzman isim "Böylesi görülmedi" diyerek açıkladı! İşte takip edilecek seviyeler

Bakan Uraloğlu Rize-Artvin Havalimanı’nın 2 yıllık istatistiklerini açıkladı: 2 yılda 2 milyona yakın yolcu