Endeks:
CANLI VARANT
Son veri zamanı:
10:45:23
BIST 100
 
9171

Canlı Borsa

Menkul Adı
  • Hacim (Lot)15dk gecikmelidir
    		•
  • Hacim (TL)15dk gecikmelidir
    		•
  • Son İşlem 
    		•
    ALTNY   86,60 86,55 86,60 89,20 85,40 87,38 3,59 83,60 3,00 75,25 91,95 6.284.980 549.160.337 10:45:15
    AYGAZ   128,70 128,60 128,80 128,80 119,90 124,82 0,78 127,70 1,00 115,00 140,40 270.019 33.703.892 10:45:19
    TUPRS   132,00 132,00 132,10 133,00 126,50 130,41 0,76 131,00 1,00 117,90 144,10 10.399.252 1.356.211.813 10:45:14
    ASELS   145,40 145,00 145,10 150,70 144,50 147,17 0,48 144,70 0,70 130,30 159,10 18.888.453 2.779.834.263 10:45:16
    MAVI   35,30 35,32 35,36 35,58 33,62 34,84 -1,67 35,90 -0,60 32,32 39,48 8.130.330 283.312.743 10:45:22
    TKFEN   119,40 119,40 119,50 120,00 113,10 118,40 -1,89 121,70 -2,30 109,60 133,80 554.234 65.621.180 10:45:04
    OTKAR   380,25 379,75 380,50 396,25 377,50 385,22 -2 388,00 -7,75 349,25 426,75 221.182 85.204.171 10:45:14
    FENER   49,50 49,50 49,54 49,70 48,10 48,90 -2,08 50,55 -1,05 45,50 55,60 2.581.620 126.318.550 10:45:06
    BIMAS   494,50 494,50 494,75 497,00 485,00 491,68 -2,18 505,50 -11,00 455,00 556,00 1.223.028 601.339.531 10:45:17
    METRO   2,91 2,90 2,91 2,92 2,77 2,85 -2,35 2,98 -0,07 2,69 3,27 3.339.162 9.534.028 10:42:03
    ISGYO   15,20 15,20 15,22 15,23 14,69 14,94 -2,56 15,60 -0,40 14,04 17,16 1.526.496 22.804.470 10:44:18
    LMKDC   26,42 26,44 26,48 26,54 24,54 25,94 -2,87 27,20 -0,78 24,48 29,92 2.232.754 57.940.911 10:45:16
    GSRAY   1,67 1,66 1,67 1,68 1,64 1,66 -2,91 1,72 -0,05 1,55 1,89 37.553.213 62.352.176 10:45:13
    KOZAL   24,16 24,16 24,18 24,38 23,60 24,15 -2,97 24,90 -0,74 22,42 27,38 11.277.769 272.354.434 10:45:03
    CCOLA   48,18 48,16 48,18 48,80 47,28 48,20 -2,98 49,66 -1,48 44,70 54,60 1.573.390 75.833.221 10:45:20
    ANELE   15,86 15,81 15,84 16,13 15,67 15,83 -3 16,35 -0,49 14,72 17,98 155.238 2.456.880 10:30:25
    EREGL   24,14 24,12 24,14 24,20 23,88 24,01 -3,05 24,90 -0,76 22,42 27,38 44.074.327 1.058.608.298 10:45:04
    AVPGY   54,55 54,45 54,50 54,90 53,05 54,07 -3,11 56,30 -1,75 50,70 61,90 525.177 28.399.568 10:45:07
    BRISA   70,00 69,50 69,70 71,45 68,15 69,45 -3,11 72,25 -2,25 65,05 79,45 39.568 2.748.148 10:40:12
    FROTO   80,85 80,70 80,80 81,00 79,50 80,20 -3,12 83,45 -2,60 75,15 91,75 3.943.280 316.326.451 10:45:20
    TTRAK   572,50 573,00 573,50 574,00 563,00 569,24 -3,13 591,00 -18,50 532,00 650,00 57.454 32.711.543 10:45:18
    PETKM   15,86 15,85 15,86 15,93 15,67 15,80 -3,17 16,38 -0,52 14,75 18,01 7.524.258 118.935.270 10:45:03
    AKSA   8,99 8,96 8,98 9,01 8,83 8,93 -3,23 9,29 -0,30 8,37 10,21 2.987.018 26.665.263 10:45:19
    AEFES   137,00 136,90 137,00 137,20 134,20 135,90 -3,32 141,70 -4,70 127,60 155,80 1.976.249 268.577.789 10:45:10
    KTLEV   7,15 7,13 7,14 7,25 6,95 7,05 -3,38 7,40 -0,25 6,66 8,14 27.300.479 192.625.183 10:45:15
    MGROS   477,25 477,25 477,50 484,25 469,75 476,68 -3,39 494,00 -16,75 444,75 543,00 529.644 252.471.237 10:45:20
    KLGYO   5,07 5,08 5,09 5,11 4,80 5,00 -3,43 5,25 -0,18 4,73 5,77 8.172.708 40.835.443 10:42:44
    SAHOL   78,70 78,75 78,80 78,85 76,05 77,65 -3,44 81,50 -2,80 73,35 89,65 12.830.327 996.132.354 10:45:20
    AKBNK   57,15 57,10 57,15 57,65 56,10 57,03 -3,46 59,20 -2,05 53,30 65,10 33.080.990 1.886.764.379 10:45:19
    EGEEN   7.730,00 7.725,00 7.730,00 7.787,50 7.650,00 7.693,52 -3,5 8.010,00 -280,00 7.210,00 8.810,00 5.624 43.267.603 10:41:35
    KOZAA   89,00 89,00 89,10 90,10 88,00 89,29 -3,63 92,35 -3,35 83,15 101,50 1.046.181 93.400.706 10:44:36
    ARCLK   105,90 105,80 105,90 106,10 103,90 104,96 -3,64 109,90 -4,00 98,95 120,80 531.327 55.774.010 10:45:12
    EFORC   107,90 107,70 107,90 111,10 107,20 108,64 -3,66 112,00 -4,10 100,80 123,20 238.753 25.938.016 10:42:25
    ARDYZ   26,16 26,16 26,20 26,50 25,54 25,96 -3,68 27,16 -1,00 24,46 29,86 849.394 22.047.303 10:45:10
    MPARK   327,00 326,25 326,75 329,75 322,50 325,95 -3,68 339,50 -12,50 305,75 373,25 95.505 31.129.981 10:45:08
    PRKME   16,25 16,23 16,25 16,68 16,10 16,33 -3,68 16,87 -0,62 15,19 18,55 175.507 2.866.081 10:41:49
    TOASO   181,80 181,30 181,40 182,30 177,00 179,88 -3,71 188,80 -7,00 170,00 207,60 1.951.809 351.093.186 10:45:14
    ULKER   106,10 106,00 106,10 106,40 104,60 105,48 -3,72 110,20 -4,10 99,20 121,20 2.246.395 236.958.303 10:45:18
    CRFSA   74,80 74,90 75,40 75,70 72,50 74,27 -3,73 77,70 -2,90 69,95 85,45 98.347 7.304.278 10:45:04
    ALARK   77,30 77,25 77,30 77,30 75,60 76,44 -3,74 80,30 -3,00 72,30 88,30 2.154.347 164.687.852 10:45:15
    SISE   32,24 32,20 32,22 32,36 31,94 32,14 -3,76 33,50 -1,26 30,16 36,84 7.193.122 231.250.125 10:45:16
    ALGYO   17,98 17,97 17,98 18,20 17,60 17,82 -3,8 18,69 -0,71 16,83 20,54 649.104 11.580.829 10:45:19
    ECILC   42,42 42,36 42,40 43,10 42,06 42,43 -3,81 44,10 -1,68 39,70 48,50 482.700 20.479.377 10:45:02
    PASEU   74,00 74,10 74,15 74,60 69,60 72,98 -3,83 76,95 -2,95 69,30 84,60 748.497 54.627.987 10:42:08
    ENJSA   53,60 53,70 53,75 53,75 52,30 52,86 -3,86 55,75 -2,15 50,20 61,30 1.194.846 63.160.629 10:45:10
    GARAN   114,40 114,30 114,40 115,20 112,00 113,78 -3,87 119,00 -4,60 107,10 130,90 9.084.790 1.033.687.677 10:45:17
    DOAS   171,00 171,00 171,10 174,70 167,80 169,86 -3,88 177,90 -6,90 160,20 195,60 510.817 86.771.505 10:45:15
    AKSEN   31,42 31,42 31,44 31,74 30,16 31,20 -3,91 32,70 -1,28 29,44 35,96 820.015 25.611.155 10:45:14
    TAVHL   234,40 234,20 234,30 237,00 229,70 231,96 -3,93 244,00 -9,60 219,60 268,25 1.324.447 307.235.389 10:45:18
    TABGD   164,20 163,90 164,00 164,60 160,40 162,95 -3,98 171,00 -6,80 153,90 188,10 125.985 20.531.191 10:42:35
    ZOREN   2,87 2,84 2,85 2,90 2,83 2,86 -4,01 2,99 -0,12 2,70 3,28 6.845.203 19.565.990 10:45:06
    TRCAS   26,76 26,74 26,78 27,60 26,40 26,73 -4,02 27,88 -1,12 25,10 30,66 266.587 7.127.129 10:42:59
    TURSG   7,63 7,64 7,65 7,80 7,54 7,63 -4,03 7,95 -0,32 7,16 8,74 8.072.370 61.607.807 10:45:03
    TATGD   11,17 11,11 11,13 11,40 11,00 11,10 -4,04 11,64 -0,47 10,48 12,80 432.631 4.802.920 10:42:08
    YKBNK   26,54 26,48 26,50 26,64 25,90 26,25 -4,05 27,66 -1,12 24,90 30,42 81.030.648 2.127.347.570 10:45:17
    AFYON   12,32 12,33 12,35 12,45 12,20 12,29 -4,12 12,85 -0,53 11,57 14,13 502.878 6.188.377 10:45:12
    GOLTS   326,00 326,25 327,00 329,50 320,25 324,06 -4,19 340,25 -14,25 306,25 374,25 38.449 12.459.642 10:45:15
    NTHOL   39,80 39,86 39,96 40,76 39,20 39,70 -4,23 41,56 -1,76 37,42 45,70 443.815 17.641.965 10:37:44
    BJKAS   1,79 1,78 1,80 1,82 1,76 1,79 -4,28 1,87 -0,08 1,69 2,05 16.179.449 28.883.458 10:43:33
    IPEKE   64,60 64,75 64,85 65,45 64,30 64,75 -4,3 67,50 -2,90 60,75 74,25 566.251 36.665.557 10:45:05
    SOKM   32,48 32,44 32,46 32,64 31,84 32,25 -4,3 33,94 -1,46 30,56 37,32 1.541.454 49.708.182 10:45:06
    SASA   3,10 3,09 3,11 3,11 3,08 3,10 -4,32 3,24 -0,14 2,92 3,56 76.029.842 235.212.999 10:45:20
    KCHOL   141,20 141,30 141,40 141,60 139,40 140,62 -4,34 147,60 -6,40 132,90 162,30 8.278.581 1.164.119.879 10:45:21
    KORDS   53,60 53,50 53,60 53,80 52,65 53,24 -4,37 56,05 -2,45 50,45 61,65 250.155 13.321.813 10:42:10
    TLMAN   76,55 76,40 76,50 80,05 74,95 75,68 -4,37 80,05 -3,50 72,05 88,05 44.393 3.360.317 10:40:15
    TMSN   99,95 99,90 99,95 100,30 97,55 98,98 -4,45 104,60 -4,65 94,15 115,00 614.893 60.864.792 10:45:15
    VKGYO   1,93 1,91 1,92 1,94 1,89 2,04 -4,46 2,02 -0,09 1,82 2,22 12.397.264 23.720.469 10:45:06
    DOHOL   14,02 14,03 14,04 14,17 13,82 13,96 -4,5 14,68 -0,66 13,22 16,14 4.216.305 58.868.154 10:44:18
    BERA   13,74 13,73 13,74 13,90 13,55 13,70 -4,52 14,39 -0,65 12,96 15,82 1.602.431 21.947.070 10:45:04
    ALFAS   41,34 41,24 41,28 42,16 39,74 40,99 -4,53 43,30 -1,96 38,98 47,62 468.302 19.194.083 10:45:09
    ICBCT   14,56 14,53 14,55 14,90 14,29 14,45 -4,59 15,26 -0,70 13,74 16,78 567.859 8.203.067 10:45:10
    CEMTS   10,16 10,14 10,18 10,40 9,70 10,10 -4,6 10,65 -0,49 9,59 11,71 1.946.203 19.658.099 10:45:08
    MIATK   30,18 30,16 30,18 30,50 29,50 29,95 -4,61 31,64 -1,46 28,48 34,80 2.588.751 77.542.448 10:45:14
    ISCTR   10,97 10,97 10,98 11,04 10,82 10,95 -4,69 11,51 -0,54 10,36 12,66 128.729.716 1.409.110.303 10:45:20
    KARTN   79,30 79,25 79,50 80,90 75,05 78,47 -4,69 83,20 -3,90 74,90 91,50 85.067 6.675.206 10:45:15
    AGROT   7,06 7,07 7,09 7,20 7,00 7,08 -4,72 7,41 -0,35 6,67 8,15 3.159.118 22.333.965 10:42:34
    BRSAN   316,00 316,00 316,25 321,25 308,50 313,76 -4,75 331,75 -15,75 298,75 364,75 119.858 37.606.544 10:45:09
    KARSN   9,40 9,39 9,40 9,57 9,23 9,41 -4,76 9,87 -0,47 8,89 10,85 2.747.130 25.841.460 10:42:47
    NETAS   47,62 47,52 47,66 48,58 47,04 47,49 -4,76 50,00 -2,38 45,00 55,00 95.673 4.543.101 10:42:24
    CWENE   14,08 14,07 14,09 14,35 13,97 14,06 -4,86 14,80 -0,72 13,32 16,28 1.541.210 21.675.472 10:42:46
    RALYH   99,40 99,05 99,20 103,00 98,05 100,14 -4,88 104,50 -5,10 94,05 114,90 920.620 92.183.100 10:43:44
    SNGYO   3,67 3,68 3,69 3,76 3,60 3,66 -4,92 3,86 -0,19 3,48 4,24 10.761.668 39.377.048 10:45:02
    VESTL   32,50 32,50 32,52 33,00 32,02 32,32 -4,92 34,18 -1,68 30,78 37,58 1.594.255 51.562.038 10:45:05
    ENERY   5,78 5,78 5,79 5,97 5,70 5,78 -4,93 6,08 -0,30 5,48 6,68 20.231.687 116.975.981 10:45:07
    BAGFS   25,38 25,36 25,42 25,80 24,50 25,23 -4,94 26,70 -1,32 24,04 29,36 482.349 12.169.308 10:43:44
    SKBNK   4,43 4,44 4,45 4,51 4,40 4,47 -4,94 4,66 -0,23 4,20 5,12 4.690.087 20.802.140 10:45:03
    ENKAI   59,55 59,60 59,65 60,25 59,25 59,70 -5,02 62,70 -3,15 56,45 68,95 2.926.551 174.711.536 10:45:19
    HLGYO   2,63 2,63 2,64 2,65 2,59 2,63 -5,05 2,77 -0,14 2,50 3,04 9.369.567 24.645.345 10:45:17
    TTKOM   55,15 55,20 55,25 55,70 54,15 54,85 -5,08 58,10 -2,95 52,30 63,90 3.254.177 178.508.511 10:45:08
    CANTE   1,49 1,49 1,50 1,49 1,48 1,48 -5,1 1,57 -0,08 1,42 1,72 35.449.461 52.604.373 10:42:29
    EUPWR   24,96 24,90 24,96 25,24 23,98 24,75 -5,1 26,30 -1,34 23,68 28,92 1.537.370 38.056.141 10:45:09
    YEOTK   37,98 38,10 38,12 38,54 37,00 37,84 -5,1 40,02 -2,04 36,02 44,02 1.291.704 48.881.232 10:45:21
    MAGEN   33,30 33,30 33,34 35,10 32,50 33,72 -5,13 35,10 -1,80 31,60 38,60 1.451.416 48.938.643 10:42:44
    EKGYO   14,94 14,93 14,94 15,10 14,84 14,97 -5,14 15,75 -0,81 14,18 17,32 49.680.546 742.735.274 10:45:18
    ASTOR   89,25 89,00 89,05 89,35 88,00 88,70 -5,15 94,10 -4,85 84,70 103,50 2.985.760 264.853.089 10:45:15
    SMRTG   26,30 26,32 26,34 26,76 25,28 26,18 -5,26 27,76 -1,46 25,00 30,52 667.865 17.484.468 10:45:20
    ERBOS   138,60 138,60 139,00 145,00 138,00 138,78 -5,33 146,40 -7,80 131,80 161,00 13.254 1.839.524 10:45:17
    GSDHO   3,54 3,54 3,55 3,58 3,51 3,57 -5,35 3,74 -0,20 3,37 4,11 3.487.925 12.413.990 10:41:56
    BANVT   188,10 187,90 188,10 191,90 186,20 187,60 -5,38 198,80 -10,70 179,00 218,60 99.924 18.745.911 10:45:13
    THYAO   263,75 264,25 264,50 266,50 258,50 262,13 -5,38 278,75 -15,00 251,00 306,50 14.801.459 3.880.554.027 10:45:18
    DEVA   53,10 53,10 53,25 53,80 51,00 53,03 -5,43 56,15 -3,05 50,55 61,75 191.651 10.162.570 10:42:32
    GOZDE   16,55 16,56 16,57 17,09 16,55 16,65 -5,43 17,50 -0,95 15,75 19,25 269.660 4.490.393 10:43:06
    KONTR   22,14 22,12 22,14 22,56 21,86 22,08 -5,55 23,44 -1,30 21,10 25,78 4.927.781 108.816.879 10:45:19
    KCAER   13,03 13,02 13,03 13,21 12,81 12,98 -5,58 13,80 -0,77 12,42 15,18 4.305.188 55.908.278 10:42:40
    GLYHO   7,20 7,22 7,23 7,35 7,15 7,23 -5,64 7,63 -0,43 6,87 8,39 5.367.321 38.802.705 10:45:10
    YATAS   24,06 24,02 24,06 24,50 23,78 24,01 -5,65 25,50 -1,44 22,96 28,04 316.555 7.601.174 10:40:12
    KRDMD   21,84 21,80 21,82 21,98 21,62 21,78 -5,7 23,16 -1,32 20,86 25,46 14.101.523 307.147.555 10:45:03
    AHGAZ   26,68 26,66 26,68 27,44 26,16 26,85 -5,72 28,30 -1,62 25,48 31,12 677.228 18.186.608 10:42:12
    BIZIM   23,32 23,32 23,36 23,90 22,38 23,24 -5,74 24,74 -1,42 22,28 27,20 164.210 3.816.833 10:42:27
    ODAS   4,60 4,59 4,60 4,67 4,50 4,59 -5,74 4,88 -0,28 4,40 5,36 7.021.854 32.233.161 10:45:12
    TSKB   10,77 10,76 10,77 10,98 10,59 10,76 -5,77 11,43 -0,66 10,29 12,57 13.566.831 146.006.071 10:45:01
    GOODY   15,50 15,53 15,55 15,80 15,40 15,54 -5,78 16,45 -0,95 14,81 18,09 452.622 7.032.398 10:45:16
    AKENR   11,23 11,21 11,23 11,40 11,00 11,17 -5,79 11,92 -0,69 10,73 13,11 3.495.934 39.082.820 10:42:45
    VAKBN   22,84 22,84 22,86 23,80 22,28 22,86 -5,85 24,26 -1,42 21,84 26,68 7.253.615 165.749.968 10:45:19
    GESAN   38,66 38,62 38,66 39,50 38,10 38,85 -5,89 41,08 -2,42 36,98 45,18 1.373.036 53.339.275 10:45:22
    HALKB   19,76 19,72 19,73 20,12 19,41 19,81 -5,9 21,00 -1,24 18,90 23,10 10.945.877 216.762.217 10:45:04
    OBAMS   46,42 46,40 46,46 47,96 46,00 46,87 -5,99 49,38 -2,96 44,46 54,30 1.815.805 85.070.974 10:44:30
    IEYHO   13,62 13,62 13,67 14,06 13,10 13,54 -6,07 14,50 -0,88 13,05 15,95 1.900.439 25.741.293 10:43:32
    PGSUS   240,90 240,80 240,90 242,70 236,00 240,49 -6,08 256,50 -15,60 230,90 282,00 3.078.438 740.365.116 10:45:15
    TCELL   89,85 89,75 89,80 93,40 89,70 90,69 -6,11 95,70 -5,85 86,15 105,20 9.053.059 821.048.082 10:45:18
    REEDR   9,82 9,83 9,84 10,07 9,81 9,91 -6,48 10,50 -0,68 9,45 11,55 13.079.607 129.451.427 10:45:15
    OYAKC   20,62 20,66 20,68 20,72 19,86 20,55 -6,53 22,06 -1,44 19,86 24,26 5.871.647 120.681.561 10:45:13
    IHLAS   2,05 2,05 2,06 2,08 1,99 2,05 -6,82 2,20 -0,15 1,98 2,42 27.380.402 56.051.026 10:45:16
    TKNSA   21,04 21,02 21,06 22,68 20,92 21,32 -7,23 22,68 -1,64 20,42 24,94 3.169.097 67.540.952 10:45:06
    IHLGM   1,77 1,77 1,78 1,82 1,75 1,78 -7,33 1,91 -0,14 1,72 2,10 17.662.682 31.468.597 10:43:51
    GRTHO   351,75 351,00 351,75 374,00 351,50 362,53 -8,34 383,75 -32,00 345,50 422,00 199.969 72.494.802 10:34:03
    HURGZ   6,19 6,17 6,19 6,56 6,11 6,25 -8,43 6,76 -0,57 6,09 7,43 1.333.784 8.341.862 10:42:09
    GUBRF   229,40 229,40 229,60 239,80 229,10 233,01 -9,77 254,25 -24,85 228,90 279,50 1.860.631 433.555.209 10:45:21

    Canlı borsa sayfamızdan BIST'ın çalışma saatleri içerisinde gerçekleşen bütün hisse senedi değer güncellemelerini anlık bir şekilde takip edebilir ve aynı zamanda temel endeks olarak adlandırılan BIST 100 Endeksi geçmiş kapanış değerleri hakkında bilgi alabilirsiniz. Dilerseniz Borsa İstanbul tarafından çeşitli periyodlarla belirlenen BIST 50 ve BIST 30 endeksinde yer alan şirketlerin hisse senedi detaylarına ulaşabilirsiniz.

    Bigpara'nın canlı borsa takip ekranı, Borsa İstanbul tarafından belirlenen rakamları olabildiğince hızlı ve ücretsiz olarak sizlere aktarmaktadır. Sayfada bulunan hisse senedi linklerine tıklayarak hisselere özel oluşturulan sayfalara girebilir ve hisselerin oranları, teknik yorumları, hisse grafikleri ve detaylı analizleri görebilirsiniz.

    Şirketlerin anlık işlem verilerinin sunulduğu sayfalar canlı borsa grafikleri ile desteklenmiş olup şu anki hisse fiyatları, geçmiş işlem hacmi verileri, yıllık değişim oranları gibi verileri sunmaktadır. Borsa derinlik, alım-satım hizmetleri sunmamaktadır.

     

    Hisse Başarıyla eklendi

    Hisselerime Git Kapat