Endeks:
CANLI VARANT
Son veri zamanı:
17:33:01
BIST 100
 
10941,81

Canlı Borsa

Menkul Adı
  • Hacim (Lot)15dk gecikmelidir
    		•
  • Hacim (TL)15dk gecikmelidir
    		•
  • Son İşlem 
    		•
    HLGYO   3,87 3,86 3,87 4,14 3,85 3,97 -6,07 4,12 -0,25 3,71 4,53 62.828.831 249.199.004 17:30:59
    HALKB   38,92 38,90 38,92 41,28 38,64 40,25 -5,17 41,04 -2,12 36,94 45,14 134.829.031 5.427.405.083 17:32:59
    EKGYO   20,84 20,82 20,84 22,00 20,70 21,39 -4,32 21,78 -0,94 19,61 23,94 123.081.108 2.633.312.656 17:30:59
    YKBNK   35,44 35,44 35,46 37,14 35,28 36,13 -4,11 36,96 -1,52 33,28 40,64 208.808.399 7.544.005.340 17:33:01
    SNGYO   4,83 4,82 4,83 5,04 4,81 4,89 -3,78 5,02 -0,19 4,52 5,52 29.460.121 144.033.456 17:32:54
    ECILC   89,50 89,45 89,50 92,60 89,05 90,74 -3,35 92,60 -3,10 83,35 101,80 5.518.064 500.756.401 17:32:58
    IHLAS   2,65 2,65 2,66 2,79 2,64 2,70 -3,28 2,74 -0,09 2,47 3,01 165.289.323 446.000.027 17:32:59
    SAHOL   83,05 83,00 83,05 86,00 82,75 84,67 -3,04 85,65 -2,60 77,10 94,20 26.530.823 2.246.476.303 17:30:50
    AKBNK   64,70 64,70 64,75 67,10 64,30 65,47 -3 66,70 -2,00 60,05 73,35 136.739.211 8.953.090.442 17:31:00
    TSKB   12,82 12,82 12,83 13,21 12,75 13,02 -2,81 13,19 -0,37 11,88 14,50 21.706.161 282.633.923 17:32:47
    LMKDC   28,04 28,00 28,04 29,04 27,90 28,41 -2,77 28,84 -0,80 25,96 31,72 2.537.896 72.118.883 17:32:59
    TKNSA   23,06 23,06 23,08 23,70 23,00 23,27 -2,45 23,64 -0,58 21,28 26,00 2.110.331 49.110.255 17:32:50
    AKENR   10,80 10,82 10,83 11,16 10,80 10,95 -2,35 11,06 -0,26 9,96 12,16 9.217.738 100.951.187 17:32:41
    ICBCT   13,48 13,48 13,50 13,88 13,43 13,62 -2,32 13,80 -0,32 12,42 15,18 751.420 10.237.120 17:29:06
    TATGD   12,43 12,41 12,43 12,76 12,37 12,53 -2,28 12,72 -0,29 11,45 13,99 1.156.117 14.483.691 17:30:37
    GARAN   138,70 138,70 138,80 143,50 137,00 141,00 -2,19 141,80 -3,10 127,70 155,90 34.769.625 4.902.762.095 17:30:59
    AYGAZ   207,40 207,40 207,50 212,80 207,00 210,72 -2,17 212,00 -4,60 190,80 233,20 529.592 111.603.149 17:30:49
    YATAS   34,40 34,38 34,46 35,24 34,26 34,61 -2,16 35,16 -0,76 31,66 38,66 377.523 13.067.181 17:32:16
    ODAS   5,32 5,31 5,32 5,48 5,30 5,40 -2,03 5,43 -0,11 4,89 5,97 21.671.639 116.936.478 17:32:44
    SASA   2,89 2,88 2,89 2,98 2,87 2,92 -2,03 2,95 -0,06 2,66 3,24 855.902.072 2.495.748.100 17:33:02
    KLGYO   6,37 6,37 6,38 6,60 6,30 6,46 -2 6,50 -0,13 5,85 7,15 8.929.970 57.649.522 17:32:58
    ARCLK   104,70 104,60 104,70 107,60 104,20 105,44 -1,97 106,80 -2,10 96,15 117,40 2.415.829 254.737.502 17:32:29
    ENERY   10,16 10,16 10,17 10,42 10,16 10,26 -1,93 10,36 -0,20 9,33 11,39 9.069.254 93.061.312 17:30:54
    HURGZ   5,63 5,62 5,63 5,75 5,62 5,68 -1,92 5,74 -0,11 5,17 6,31 2.035.424 11.567.531 17:30:41
    THYAO   270,25 270,25 270,50 277,25 269,50 273,64 -1,91 275,50 -5,25 248,00 303,00 27.066.841 7.406.911.792 17:33:00
    GSDHO   4,70 4,70 4,71 4,86 4,69 4,75 -1,88 4,79 -0,09 4,32 5,26 5.908.940 28.042.776 17:32:17
    SISE   36,76 36,74 36,76 37,72 36,66 37,14 -1,82 37,44 -0,68 33,70 41,18 29.653.445 1.101.299.890 17:33:01
    AVPGY   54,70 54,65 54,70 55,95 54,55 55,13 -1,8 55,70 -1,00 50,15 61,25 285.361 15.731.796 17:33:00
    KCHOL   170,20 170,10 170,20 173,80 169,60 171,76 -1,68 173,10 -2,90 155,80 190,40 24.383.967 4.188.120.838 17:33:01
    KORDS   50,15 50,10 50,15 51,20 50,05 50,59 -1,67 51,00 -0,85 45,90 56,10 404.298 20.454.690 17:32:22
    GSRAY   1,26 1,26 1,27 1,28 1,26 1,27 -1,56 1,28 -0,02 1,16 1,40 90.255.167 114.674.338 17:32:57
    TTKOM   56,65 56,60 56,65 58,50 56,45 57,64 -1,56 57,55 -0,90 51,80 63,30 22.173.139 1.278.136.682 17:33:00
    GRTHO   319,25 319,25 319,75 330,00 313,50 319,40 -1,47 324,00 -4,75 291,75 356,25 733.771 234.366.237 17:30:58
    PETKM   17,04 17,04 17,06 17,40 17,00 17,16 -1,45 17,29 -0,25 15,57 19,01 36.884.720 633.082.114 17:31:00
    AFYON   13,01 13,01 13,02 13,22 13,00 13,10 -1,44 13,20 -0,19 11,88 14,52 2.040.728 26.729.338 17:30:48
    CANTE   2,12 2,11 2,12 2,17 2,10 2,14 -1,4 2,15 -0,03 1,94 2,36 256.337.410 547.410.816 17:31:00
    NTHOL   46,92 46,90 46,94 47,94 46,70 47,41 -1,39 47,58 -0,66 42,84 52,30 3.275.810 155.306.590 17:29:44
    PGSUS   199,00 199,00 199,10 204,30 198,80 201,64 -1,34 201,70 -2,70 181,60 221,80 17.353.938 3.499.346.155 17:33:00
    KRDMD   25,44 25,44 25,46 26,06 25,10 25,51 -1,32 25,78 -0,34 23,22 28,34 29.754.014 758.954.357 17:33:00
    KCAER   10,24 10,23 10,24 10,50 10,19 10,35 -1,25 10,37 -0,13 9,34 11,40 8.008.145 82.889.678 17:30:54
    BRISA   80,85 80,80 80,95 82,60 80,45 81,44 -1,22 81,85 -1,00 73,70 90,00 86.647 7.057.576 17:30:52
    AHGAZ   25,34 25,32 25,34 26,06 25,24 25,67 -1,17 25,64 -0,30 23,08 28,20 3.021.581 77.563.832 17:33:00
    TLMAN   95,35 95,25 95,30 96,90 95,20 95,90 -1,09 96,40 -1,05 86,80 106,00 98.610 9.456.388 17:30:29
    CCOLA   51,30 51,25 51,30 52,00 50,85 51,44 -1,06 51,85 -0,55 46,68 57,00 3.067.202 157.773.354 17:33:00
    CRFSA   116,90 116,90 117,20 119,10 116,70 118,00 -1,02 118,10 -1,20 106,30 129,90 198.648 23.441.099 17:32:36
    TKFEN   68,80 68,80 68,85 69,90 67,85 68,80 -1,01 69,50 -0,70 62,55 76,45 2.162.179 148.761.386 17:30:57
    PASEU   131,70 131,70 131,80 134,40 128,30 131,07 -0,98 133,00 -1,30 119,70 146,30 1.898.682 248.843.331 17:30:53
    OYAKC   24,50 24,50 24,52 24,76 24,32 24,58 -0,97 24,74 -0,24 22,28 27,20 22.348.055 549.399.153 17:30:59
    REEDR   7,33 7,32 7,33 7,43 7,30 7,36 -0,81 7,39 -0,06 6,66 8,12 14.390.685 105.842.741 17:32:59
    MAVI   37,38 37,36 37,38 38,00 37,34 37,64 -0,8 37,68 -0,30 33,92 41,44 4.298.078 161.760.882 17:33:01
    ISCTR   13,77 13,77 13,78 13,95 13,67 13,78 -0,79 13,88 -0,11 12,50 15,26 581.044.966 8.007.248.485 17:32:59
    KONTR   30,48 30,46 30,48 31,32 30,42 30,79 -0,78 30,72 -0,24 27,66 33,78 38.471.739 1.184.473.526 17:33:01
    VKGYO   2,69 2,69 2,70 2,73 2,67 2,70 -0,74 2,71 -0,02 2,44 2,98 30.938.586 83.498.950 17:30:14
    GESAN   44,70 44,68 44,72 45,36 44,56 44,90 -0,71 45,02 -0,32 40,52 49,52 2.591.558 116.363.217 17:30:58
    ALFAS   43,20 43,22 43,24 43,84 43,06 43,38 -0,69 43,50 -0,30 39,16 47,84 864.184 37.488.776 17:32:13
    FENER   10,15 10,13 10,15 10,26 10,10 10,17 -0,68 10,22 -0,07 9,20 11,24 12.792.766 130.119.538 17:30:54
    BAGFS   27,02 27,02 27,04 27,42 26,96 27,17 -0,66 27,20 -0,18 24,48 29,92 454.869 12.359.511 17:32:37
    KARSN   9,38 9,37 9,38 9,51 9,34 9,42 -0,64 9,44 -0,06 8,50 10,38 5.226.521 49.210.764 17:30:36
    VAKBN   31,68 31,66 31,68 33,58 31,16 32,34 -0,63 31,88 -0,20 28,70 35,06 130.444.190 4.218.200.193 17:31:00
    ULKER   112,00 111,90 112,00 113,20 111,60 112,47 -0,62 112,70 -0,70 101,50 123,90 2.784.556 313.173.673 17:30:53
    ASELS   184,90 184,80 184,90 187,60 183,00 185,31 -0,54 185,90 -1,00 167,40 204,40 11.644.187 2.157.822.082 17:33:01
    GOODY   14,79 14,79 14,80 14,96 14,75 14,86 -0,54 14,87 -0,08 13,39 16,35 480.860 7.146.126 17:29:58
    ISGYO   19,41 19,40 19,41 19,60 19,30 19,39 -0,51 19,51 -0,10 17,56 21,46 5.875.130 113.916.304 17:31:56
    DEVA   60,30 60,25 60,30 61,10 60,15 60,58 -0,5 60,60 -0,30 54,55 66,65 221.332 13.408.195 17:32:53
    BANVT   164,90 164,80 164,90 167,60 164,40 165,79 -0,48 165,70 -0,80 149,20 182,20 113.094 18.750.563 17:32:32
    TMSN   103,20 103,20 103,30 104,50 102,90 103,56 -0,39 103,60 -0,40 93,25 113,90 496.995 51.472.282 17:30:55
    ASTOR   98,15 98,10 98,15 99,40 97,45 98,50 -0,36 98,50 -0,35 88,65 108,30 25.117.156 2.474.085.974 17:30:59
    SKBNK   8,26 8,26 8,27 8,36 8,19 8,29 -0,36 8,29 -0,03 7,47 9,11 51.416.625 426.127.275 17:31:00
    ZOREN   3,18 3,17 3,18 3,24 3,16 3,20 -0,31 3,19 -0,01 2,88 3,50 31.129.577 99.609.813 17:30:56
    AGROT   7,06 7,05 7,06 7,13 7,00 7,06 -0,28 7,08 -0,02 6,38 7,78 6.118.340 43.221.840 17:31:00
    BIMAS   528,00 528,00 528,50 533,50 526,00 530,20 -0,28 529,50 -1,50 476,75 582,00 6.410.727 3.398.960.861 17:30:57
    CEMTS   10,79 10,79 10,80 11,05 10,74 10,88 -0,28 10,82 -0,03 9,74 11,90 3.967.989 43.160.539 17:32:55
    TOASO   230,10 230,00 230,10 233,00 228,30 230,33 -0,26 230,70 -0,60 207,70 253,75 3.034.932 699.040.728 17:32:56
    TCELL   97,55 97,50 97,55 99,30 97,25 98,26 -0,2 97,75 -0,20 88,00 107,50 17.144.854 1.684.663.214 17:33:00
    ANELE   16,10 16,06 16,09 16,35 16,00 16,18 -0,19 16,13 -0,03 14,52 17,74 547.970 8.864.963 17:32:26
    VESTL   32,14 32,12 32,14 32,88 31,94 32,31 -0,19 32,20 -0,06 28,98 35,42 4.592.303 148.364.701 17:31:19
    PRKME   16,65 16,65 16,66 17,06 16,59 16,84 -0,18 16,68 -0,03 15,02 18,34 1.739.660 29.289.422 17:32:05
    MIATK   35,34 35,34 35,36 35,70 35,08 35,35 -0,17 35,40 -0,06 31,86 38,94 7.664.687 270.980.789 17:32:58
    DOHOL   17,58 17,56 17,58 17,89 17,46 17,70 -0,11 17,60 -0,02 15,84 19,36 15.958.801 282.522.428 17:30:59
    EGEEN   7.072,50 7.075,00 7.080,00 7.170,00 7.067,50 7.101,51 -0,11 7.080,00 -7,50 6.372,50 7.787,50 9.066 64.384.073 17:30:40
    EREGL   23,88 23,86 23,88 24,04 23,80 23,91 -0,08 23,90 -0,02 21,52 26,28 86.726.258 2.073.752.215 17:32:56
    ENJSA   82,05 82,00 82,05 83,10 81,70 82,23 -0,06 82,10 -0,05 73,90 90,30 1.313.906 108.036.297 17:33:01
    BJKAS   1,77 1,77 1,78 1,80 1,76 1,78 0 1,77 0,00 1,60 1,94 16.048.880 28.514.341 17:32:56
    IHLGM   2,24 2,23 2,24 2,32 2,22 2,26 0 2,24 0,00 2,02 2,46 24.938.332 56.262.587 17:30:37
    TABGD   220,20 220,00 220,20 222,90 218,90 220,97 0 220,20 0,00 198,20 242,20 425.854 94.102.940 17:33:01
    DOAS   184,80 184,70 184,80 186,10 183,70 184,86 0,11 184,60 0,20 166,20 203,00 1.177.122 217.603.734 17:30:59
    ALARK   94,90 94,90 95,00 96,30 94,05 95,00 0,16 94,75 0,15 85,30 104,20 5.487.280 521.294.121 17:30:57
    EUPWR   31,16 31,16 31,18 31,30 30,50 30,93 0,19 31,10 0,06 28,00 34,20 6.528.881 201.919.297 17:32:54
    RALYH   207,40 207,10 207,40 208,00 203,30 205,91 0,19 207,00 0,40 186,30 227,70 437.207 90.019.917 17:30:23
    FROTO   90,40 90,40 90,45 90,85 89,85 90,32 0,22 90,20 0,20 81,20 99,20 12.315.555 1.112.284.801 17:33:01
    AEFES   15,81 15,80 15,82 15,94 15,62 15,78 0,25 15,77 0,04 14,20 17,34 38.438.859 606.647.170 17:33:02
    ENKAI   80,40 80,30 80,40 81,30 79,85 80,41 0,25 80,20 0,20 72,20 88,20 6.944.019 558.338.724 17:30:56
    ERBOS   182,50 182,50 182,60 184,90 182,00 183,28 0,39 181,80 0,70 163,70 199,90 44.578 8.170.359 17:32:03
    IEYHO   59,20 59,20 59,25 60,10 58,70 59,32 0,42 58,95 0,25 53,10 64,80 11.067.798 656.515.649 17:30:38
    YEOTK   38,32 38,32 38,34 39,06 37,68 38,36 0,42 38,16 0,16 34,36 41,96 5.368.344 205.941.166 17:31:00
    TRCAS   41,60 41,54 41,60 42,34 41,20 41,91 0,63 41,34 0,26 37,22 45,46 788.133 33.027.380 17:32:39
    TTRAK   522,00 521,50 522,00 524,50 518,50 521,61 0,68 518,50 3,50 466,75 570,00 87.970 45.885.699 17:30:48
    TURSG   11,74 11,73 11,74 11,88 11,66 11,76 0,69 11,66 0,08 10,50 12,82 31.852.145 374.534.621 17:30:46
    TUPRS   198,10 198,10 198,20 199,80 196,00 198,11 0,71 196,70 1,40 177,10 216,30 13.066.071 2.588.519.671 17:32:57
    MAGEN   32,34 32,34 32,38 33,18 31,80 32,53 0,81 32,08 0,26 28,88 35,28 3.357.821 109.243.716 17:29:44
    MGROS   516,50 516,00 516,50 517,50 510,00 514,07 0,88 512,00 4,50 461,00 563,00 2.363.787 1.215.137.905 17:32:56
    ALTNY   61,65 61,55 61,65 62,20 61,15 61,65 0,9 61,10 0,55 55,00 67,20 1.973.755 121.681.671 17:32:58
    MPARK   323,75 323,75 324,00 329,25 320,75 325,65 0,94 320,75 3,00 288,75 352,75 656.857 213.908.326 17:32:38
    CWENE   27,40 27,38 27,40 28,08 26,66 27,24 0,96 27,14 0,26 24,44 29,84 33.347.961 908.506.133 17:30:59
    NETAS   62,90 62,80 62,90 65,85 62,30 63,97 1,04 62,25 0,65 56,05 68,45 672.743 43.034.430 17:30:23
    GUBRF   307,75 307,50 308,00 311,25 305,00 308,65 1,07 304,50 3,25 274,25 334,75 2.433.862 751.219.901 17:32:56
    BIZIM   27,24 27,24 27,30 27,50 26,88 27,33 1,11 26,94 0,30 24,26 29,62 215.835 5.899.544 17:30:10
    GOLTS   323,75 323,50 323,75 325,00 321,00 323,33 1,17 320,00 3,75 288,00 352,00 132.751 42.921.647 17:29:41
    GOZDE   21,40 21,40 21,42 21,84 21,18 21,47 1,23 21,14 0,26 19,03 23,24 1.347.480 28.926.770 17:31:54
    SOKM   48,24 48,24 48,26 48,62 47,28 48,13 1,26 47,64 0,60 42,88 52,40 5.249.776 252.650.491 17:30:47
    AKSA   10,61 10,61 10,62 10,73 10,27 10,53 2,02 10,40 0,21 9,36 11,44 16.921.170 178.090.112 17:32:50
    AKSEN   62,00 61,95 62,00 64,10 60,40 62,27 2,14 60,70 1,30 54,65 66,75 17.016.299 1.059.647.088 17:33:02
    KARTN   84,50 84,50 84,55 85,30 81,55 83,49 2,24 82,65 1,85 74,40 90,90 385.212 32.156.532 17:30:56
    TAVHL   287,25 287,00 287,25 290,25 278,00 287,44 2,77 279,50 7,75 251,75 307,25 2.231.988 641.565.165 17:32:56
    ALGYO   29,90 29,88 29,90 31,78 29,00 29,58 3,1 29,00 0,90 26,10 31,90 2.443.506 72.276.161 17:30:45
    GLYHO   12,39 12,38 12,39 12,50 11,99 12,31 3,16 12,01 0,38 10,81 13,21 9.422.078 115.991.644 17:32:35
    OTKAR   490,75 490,50 490,75 491,75 471,50 484,74 3,48 474,25 16,50 427,00 521,50 436.700 211.578.051 17:32:44
    SMRTG   28,96 28,96 29,02 30,68 28,80 29,63 3,8 27,90 1,06 25,12 30,68 31.985.642 948.079.526 17:31:00
    KTLEV   18,20 18,18 18,20 18,70 17,37 18,23 4,78 17,37 0,83 15,64 19,10 70.048.055 1.276.930.159 17:30:59
    BERA   17,48 17,46 17,48 17,85 16,66 17,46 4,8 16,68 0,80 15,02 18,34 15.507.200 270.798.555 17:30:47
    ARDYZ   36,10 36,10 36,14 36,44 33,94 35,56 7,06 33,72 2,38 30,36 37,08 18.774.696 667.635.236 17:30:56
    BRSAN   516,00 516,00 516,50 519,50 487,00 505,96 8,06 477,50 38,50 429,75 525,00 3.762.194 1.903.488.801 17:30:56
    OBAMS   8,13 8,12 8,13 8,13 7,22 7,77 8,4 7,50 0,63 6,75 8,25 54.236.853 421.201.159 17:31:00
    METRO   5,94 5,94 0,00 5,94 5,62 5,90 10 5,40 0,54 4,86 5,94 27.403.563 161.660.022 17:29:48

    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