Canlı Borsa

Menkul Adı								Hacim (Lot)15dk gecikmelidir	Hacim (TL)15dk gecikmelidir	Son İşlem
RALYH	232,10	232,10	0,00	232,10	211,40	226,10	10	211,00	21,10	225,20	232,10	1.654.533	374.083.944	17:59:48
TMSN	109,70	105,80	106,20	109,70	102,00	108,61	9,92	99,80	9,90	106,50	109,70	11.872.173	1.289.506.476	17:59:59
TAVHL	343,50	343,25	343,50	344,00	331,75	338,85	9,83	312,75	30,75	333,25	344,00	3.293.415	1.116.185.303	17:59:59
AKBNK	76,05	76,10	76,15	76,15	73,75	75,58	9,82	69,25	6,80	73,80	76,15	154.365.482	11.666.858.373	17:59:59
YKBNK	37,66	37,66	37,68	37,76	36,54	37,47	9,67	34,34	3,32	36,54	37,76	228.057.952	8.545.055.855	17:59:58
THYAO	318,75	317,75	318,00	321,00	307,50	315,28	9,16	292,00	26,75	309,25	321,00	106.729.322	33.647.142.641	18:00:00
GLYHO	15,23	15,31	15,34	15,40	14,52	15,17	8,79	14,00	1,23	14,78	15,40	16.522.558	250.646.290	17:59:57
VAKBN	33,60	33,50	33,54	34,00	32,48	33,38	8,67	30,92	2,68	32,60	34,00	57.605.766	1.923.005.651	17:59:54
GARAN	137,50	137,40	137,60	139,80	134,30	137,95	8,18	127,10	10,40	133,40	139,80	51.116.091	7.051.689.271	17:59:59
ODAS	6,53	6,53	6,54	6,60	6,20	6,38	8,11	6,04	0,49	6,34	6,64	118.844.326	757.960.177	17:59:56
SAHOL	96,40	96,35	96,40	98,15	93,70	95,96	7,95	89,30	7,10	93,55	98,20	63.068.296	6.052.212.355	17:59:58
ISCTR	14,12	14,12	14,13	14,39	13,89	14,18	7,79	13,10	1,02	13,70	14,41	918.389.669	13.026.836.184	17:59:59
TOASO	271,25	271,00	271,50	275,25	262,50	268,98	7,64	252,00	19,25	263,25	277,00	5.830.556	1.568.236.462	17:59:58
OYAKC	25,22	25,14	25,18	25,48	24,22	24,97	7,23	23,52	1,70	24,48	25,86	27.311.688	681.878.410	18:00:00
HALKB	38,04	38,02	38,04	38,90	37,30	38,14	7,09	35,52	2,52	36,90	39,06	87.303.712	3.329.829.401	17:59:59
CRFSA	156,70	157,50	157,80	159,50	140,90	153,16	7,04	146,40	10,30	152,00	161,00	3.086.943	472.726.009	17:59:53
SKBNK	12,04	11,94	11,95	12,20	11,25	11,88	7,02	11,25	0,79	11,68	12,37	108.228.707	1.285.115.599	17:59:59
YATAS	42,58	42,54	42,66	42,90	41,22	42,09	6,82	39,86	2,72	41,32	43,84	1.188.272	50.007.364	17:59:52
EKGYO	20,58	20,56	20,58	20,92	20,12	20,53	6,8	19,27	1,31	19,97	21,18	161.350.250	3.313.161.963	17:59:59
BERA	17,69	17,70	17,71	18,12	17,02	17,50	6,69	16,58	1,11	17,16	18,22	22.610.593	395.634.563	17:59:53
SISE	46,72	46,70	46,72	47,82	45,54	46,69	6,67	43,80	2,92	45,32	48,12	92.550.128	4.321.362.704	17:59:59
TTKOM	61,00	60,95	61,00	62,20	59,25	60,77	6,64	57,20	3,80	59,20	62,80	30.469.622	1.851.724.436	17:59:56
PGSUS	186,50	186,30	186,40	190,60	184,10	187,50	6,57	175,00	11,50	181,00	192,00	31.820.634	5.966.524.035	17:59:59
EUPWR	42,72	42,70	42,74	43,62	41,58	42,78	6,32	40,18	2,54	41,44	44,00	16.040.275	686.212.809	17:59:57
TCELL	111,50	111,50	111,60	113,30	108,90	111,24	6,29	104,90	6,60	108,20	114,80	29.497.356	3.281.220.471	17:59:53
GESAN	49,52	49,42	49,46	50,80	49,22	49,87	6,27	46,60	2,92	48,04	51,00	8.552.529	426.539.664	17:59:56
ASELS	362,75	362,50	362,75	366,50	338,00	356,13	6,07	342,00	20,75	352,00	373,50	52.375.662	18.651.111.840	18:00:00
KCHOL	201,50	201,30	201,40	205,40	198,50	201,80	6	190,10	11,40	195,50	207,50	42.078.471	8.491.484.801	18:00:00
BIMAS	726,00	724,00	725,00	739,50	710,00	722,87	5,91	685,50	40,50	704,50	747,50	7.688.767	5.557.899.363	17:59:59
CCOLA	70,85	70,70	70,75	71,50	68,30	70,57	5,75	67,00	3,85	68,75	72,95	4.594.130	324.219.448	17:59:57
TSKB	12,01	12,01	12,02	12,27	11,85	12,07	5,72	11,36	0,65	11,65	12,37	44.349.547	535.460.050	17:59:59
MPARK	435,00	434,00	434,25	436,75	419,50	431,10	5,71	411,50	23,50	422,00	448,00	797.775	343.914.365	17:59:57
IHLAS	2,08	2,07	2,08	2,09	2,03	2,06	5,58	1,97	0,11	2,02	2,14	36.492.975	75.299.298	17:59:58
SNGYO	3,64	3,63	3,64	3,70	3,56	3,65	5,51	3,45	0,19	3,54	3,74	35.210.573	128.341.859	17:59:57
GRTHO	245,00	243,50	243,90	244,90	237,70	240,79	5,38	232,50	12,50	237,70	252,25	692.528	166.670.771	17:59:57
HLGYO	5,58	5,53	5,54	5,59	5,39	5,50	5,28	5,30	0,28	5,42	5,74	128.056.333	703.732.505	17:59:58
FROTO	101,80	101,60	101,70	102,90	100,50	101,72	5,27	96,70	5,10	98,75	104,80	23.796.067	2.420.422.561	17:59:58
AEFES	17,48	17,47	17,48	17,69	17,23	17,46	5,24	16,61	0,87	16,96	18,00	73.669.056	1.285.964.768	17:59:54
SMRTG	6,85	6,84	6,85	6,95	6,69	6,85	5,22	6,51	0,34	6,65	7,05	24.945.509	170.946.681	17:59:59
LMKDC	31,10	31,08	31,10	31,52	30,62	30,95	5,14	29,58	1,52	30,18	32,02	7.108.552	219.982.885	17:59:58
KARSN	9,87	9,90	9,91	9,99	9,61	9,84	5,11	9,39	0,48	9,58	10,16	25.881.556	254.533.986	17:59:57
ARCLK	112,20	112,10	112,30	113,70	110,50	112,16	4,96	106,90	5,30	108,90	115,50	2.561.879	287.342.844	17:59:53
MGROS	629,00	628,00	628,50	639,50	616,00	628,79	4,83	600,00	29,00	610,50	647,50	3.152.474	1.982.259.346	17:59:54
AVPGY	52,05	51,90	52,05	52,65	50,90	51,89	4,64	49,74	2,31	50,50	53,60	1.430.998	74.257.626	17:59:49
DOHOL	20,44	20,42	20,44	21,00	20,10	20,48	4,55	19,55	0,89	19,83	21,04	23.629.313	483.982.786	17:59:54
MIATK	42,82	42,70	42,76	44,06	42,10	42,93	4,44	41,00	1,82	41,54	44,10	33.080.513	1.420.130.869	17:59:56
FENER	2,84	2,82	2,83	2,87	2,78	2,83	4,41	2,72	0,12	2,76	2,92	108.117.656	305.784.574	18:00:00
EGEEN	5.650,00	5.632,50	5.635,00	5.727,50	5.550,00	5.644,72	4,39	5.412,50	237,50	5.482,50	5.817,50	15.025	84.812.295	17:59:38
METRO	5,97	5,96	5,97	6,29	5,87	6,00	4,37	5,72	0,25	5,80	6,14	12.809.603	76.852.637	17:59:51
NTHOL	40,70	40,58	40,60	41,30	40,28	40,63	4,36	39,00	1,70	39,48	41,92	2.930.839	119.082.775	17:59:58
ALARK	91,00	90,90	91,00	92,10	89,75	90,94	4,3	87,25	3,75	88,30	93,70	12.352.833	1.123.414.041	17:59:57
MAVI	42,78	42,70	42,76	43,08	42,18	42,65	4,29	41,02	1,76	41,50	44,06	11.255.633	480.076.855	17:59:58
CWENE	31,08	31,02	31,04	31,84	30,36	30,90	4,23	29,82	1,26	30,16	32,00	37.388.608	1.155.331.642	17:59:59
ENKAI	94,95	95,00	95,05	96,40	94,50	95,44	4,23	91,10	3,85	92,15	97,75	15.467.749	1.476.320.319	17:59:57
TLMAN	90,15	90,00	90,20	91,00	88,75	90,14	4,22	86,50	3,65	87,45	92,85	143.482	12.933.851	17:59:39
TATGD	16,64	16,59	16,60	17,04	16,45	16,73	4,2	15,97	0,67	16,15	17,13	3.026.118	50.642.149	17:59:59
SOKM	53,10	53,10	53,20	53,85	52,40	53,05	4,12	51,00	2,10	51,55	54,65	6.204.793	329.161.172	18:00:00
IHLGM	2,04	2,03	2,04	2,05	1,99	2,03	4,08	1,96	0,08	1,98	2,10	16.092.458	32.699.050	17:59:58
CEMTS	10,60	10,60	10,61	10,70	10,30	10,60	3,92	10,20	0,40	10,29	10,91	3.369.340	35.718.831	17:59:07
GOZDE	19,64	19,64	19,66	20,04	19,50	19,80	3,92	18,90	0,74	19,06	20,22	3.075.906	60.914.598	17:59:45
GSRAY	1,10	1,09	1,10	1,11	1,07	1,09	3,77	1,06	0,04	1,07	1,13	291.601.407	318.797.155	17:59:57
ISGYO	20,28	20,28	20,34	20,54	19,99	20,32	3,68	19,56	0,72	19,68	20,88	1.433.197	29.116.474	17:58:06
TKFEN	98,50	98,45	98,50	100,60	96,45	98,67	3,58	95,10	3,40	95,55	101,40	9.510.703	938.445.635	17:59:56
TURSG	12,90	12,87	12,88	13,03	12,66	12,88	3,53	12,46	0,44	12,52	13,28	41.165.460	530.059.025	17:59:57
ARDYZ	40,16	40,14	40,18	40,78	39,82	40,34	3,45	38,82	1,34	38,96	41,36	3.601.971	145.300.128	17:59:51
BJKAS	1,50	1,49	1,50	1,51	1,47	1,50	3,45	1,45	0,05	1,46	1,54	36.304.108	54.360.166	17:59:59
VKGYO	2,73	2,72	2,73	2,75	2,71	2,73	3,41	2,64	0,09	2,65	2,81	27.319.957	74.652.673	17:59:56
AGROT	3,07	3,07	3,08	3,13	3,05	3,09	3,37	2,97	0,10	2,98	3,16	42.520.876	131.266.134	17:59:58
OTKAR	388,50	388,00	388,50	393,00	382,50	388,12	3,32	376,00	12,50	377,00	400,00	1.311.982	509.199.183	17:59:49
ECILC	109,30	109,40	109,50	111,60	108,40	109,59	3,31	105,80	3,50	106,10	112,50	6.852.883	751.011.963	17:59:47
KCAER	11,34	11,30	11,33	11,52	11,30	11,43	3,28	10,98	0,36	11,00	11,68	17.984.924	205.528.012	17:59:55
ERBOS	201,90	201,20	201,40	202,90	196,70	201,76	3,27	195,50	6,40	195,90	207,90	52.768	10.646.298	17:59:59
NETAS	61,65	61,50	61,60	62,80	61,00	61,89	3,18	59,75	1,90	59,85	63,45	469.302	29.049.966	17:59:43
GSDHO	4,88	4,86	4,88	4,90	4,80	4,86	3,17	4,73	0,15	4,74	5,02	6.698.209	32.581.393	18:00:00
DOAS	196,40	196,30	196,40	199,20	195,50	197,37	3,15	190,40	6,00	190,60	202,20	2.904.052	573.181.453	17:59:54
BIZIM	26,40	26,36	26,44	26,94	26,10	26,59	3,12	25,60	0,80	25,62	27,18	679.015	18.057.701	17:59:49
TRCAS	44,34	44,34	44,36	44,42	41,64	43,76	3,12	43,00	1,34	43,02	45,66	2.785.749	121.894.076	17:59:46
CANTE	1,66	1,66	1,67	1,68	1,65	1,67	3,11	1,61	0,05	1,62	1,70	640.302.589	1.066.519.333	17:59:57
ALFAS	37,80	37,78	37,80	38,20	37,50	37,84	3	36,70	1,10	36,68	38,92	1.469.178	55.586.603	17:59:59
KONTR	8,01	8,00	8,01	8,12	7,93	8,01	2,96	7,78	0,23	7,77	8,25	60.892.620	487.727.347	17:59:59
KLGYO	5,23	5,22	5,23	5,33	5,22	5,28	2,95	5,08	0,15	5,08	5,38	18.641.615	98.483.061	17:59:59
TKNSA	22,34	22,32	22,34	22,58	22,12	22,35	2,95	21,70	0,64	21,68	23,00	4.645.852	103.836.482	18:00:00
YEOTK	50,55	50,45	50,50	52,35	50,25	51,46	2,91	49,12	1,43	49,04	52,05	10.264.964	528.222.023	17:59:59
ZOREN	2,88	2,87	2,88	2,93	2,87	2,90	2,86	2,80	0,08	2,80	2,96	85.905.898	249.393.630	17:59:45
HURGZ	5,78	5,77	5,78	5,85	5,72	5,78	2,85	5,62	0,16	5,61	5,95	4.223.149	24.416.958	17:59:59
EREGL	29,66	29,60	29,62	30,18	29,58	29,94	2,84	28,84	0,82	28,78	30,54	232.295.784	6.954.797.525	17:59:59
AKSEN	81,65	81,65	81,70	83,45	81,05	82,21	2,83	79,40	2,25	79,25	84,05	8.028.225	659.989.316	17:59:59
MAGEN	58,80	58,70	58,75	59,25	57,30	58,24	2,8	57,20	1,60	57,05	60,55	11.128.866	648.146.882	17:59:57
KRDMD	34,36	34,28	34,30	35,18	34,00	34,68	2,75	33,44	0,92	33,34	35,38	55.485.626	1.924.158.115	17:59:55
KORDS	57,70	57,70	57,75	59,10	57,15	57,81	2,67	56,20	1,50	56,00	59,40	845.841	48.900.681	17:59:34
PRKME	18,60	18,58	18,59	18,80	18,51	18,64	2,65	18,12	0,48	18,05	19,15	1.283.687	23.926.530	17:59:56
BRISA	84,00	84,10	84,30	85,30	83,00	84,34	2,63	81,85	2,15	81,50	86,50	201.146	16.965.130	17:58:34
ENJSA	121,60	121,40	121,50	123,60	120,40	121,98	2,62	118,50	3,10	118,00	125,20	5.889.954	718.465.440	17:59:57
GOLTS	374,50	374,50	374,75	379,00	373,00	376,22	2,6	365,00	9,50	363,50	385,50	151.119	56.855.548	17:59:46
KARTN	68,15	68,05	68,15	71,00	67,55	68,45	2,48	66,50	1,65	66,15	70,15	487.624	33.379.831	17:59:38
AFYON	14,09	14,07	14,08	14,30	14,03	14,17	2,47	13,75	0,34	13,67	14,51	5.803.690	82.243.361	17:59:57
SASA	2,49	2,49	2,50	2,53	2,46	2,50	2,47	2,43	0,06	2,42	2,56	2.377.623.402	5.954.401.228	17:59:57
AYGAZ	266,50	266,25	266,50	267,50	238,80	257,05	2,4	260,25	6,25	258,75	274,25	2.929.371	752.959.738	17:59:56
TTRAK	457,50	457,25	458,00	462,75	456,75	459,70	2,29	447,25	10,25	444,00	471,00	290.820	133.690.112	17:59:51
TABGD	242,90	242,50	242,70	247,60	239,90	243,70	2,27	237,50	5,40	235,70	250,00	1.686.323	410.964.718	17:59:59
REEDR	7,46	7,46	7,47	7,61	7,45	7,51	2,19	7,30	0,16	7,24	7,68	41.239.828	309.600.272	17:59:59
ULKER	117,40	117,30	117,40	119,10	116,60	117,33	2,18	114,90	2,50	113,90	120,90	12.595.672	1.477.889.934	17:59:59
DEVA	63,20	62,90	63,00	64,00	62,50	63,21	2,1	61,90	1,30	61,35	65,05	521.090	32.937.201	17:59:58
BRSAN	523,00	522,00	522,50	537,00	522,00	527,64	1,95	513,00	10,00	507,50	538,50	2.452.842	1.294.264.240	17:59:59
GUBRF	482,75	484,75	485,25	508,00	484,75	495,55	1,85	474,00	8,75	468,50	497,00	2.334.493	1.158.836.054	17:55:47
BANVT	156,60	156,60	156,70	161,00	156,30	157,71	1,69	154,00	2,60	152,00	161,20	218.947	34.529.658	17:59:38
OBAMS	8,20	8,20	8,21	8,41	8,16	8,30	1,61	8,07	0,13	7,96	8,44	44.176.935	366.844.574	17:59:59
AKENR	9,83	9,83	9,84	10,05	9,81	9,91	1,55	9,68	0,15	9,54	10,12	6.301.976	62.479.221	17:59:47
AKSA	10,29	10,27	10,28	10,52	10,27	10,37	1,48	10,14	0,15	9,99	10,59	24.383.539	252.881.111	17:59:55
VESTL	28,40	28,36	28,40	29,20	28,32	28,77	1,43	28,00	0,40	27,56	29,24	7.926.364	228.047.776	17:59:54
ASTOR	207,50	207,40	207,50	215,70	207,40	211,24	1,37	204,70	2,80	201,30	213,70	26.143.742	5.522.882.071	17:59:59
ANELE	17,94	17,93	18,00	19,47	17,50	18,45	1,36	17,70	0,24	17,41	18,47	5.260.049	97.047.858	17:59:54
ICBCT	14,56	14,56	14,58	14,94	14,54	14,72	1,11	14,40	0,16	14,13	14,99	5.257.110	77.391.410	17:59:57
ENERY	8,63	8,63	8,64	8,90	8,63	8,75	0,7	8,57	0,06	8,38	8,88	27.373.650	239.568.496	17:59:55
PASEU	115,60	115,40	115,50	120,10	114,60	118,02	0,52	115,00	0,60	112,20	119,00	15.153.872	1.788.488.510	17:59:59
IEYHO	96,55	96,55	96,60	97,15	96,40	96,57	-0,05	96,60	-0,05	93,70	99,40	9.787.194	945.121.748	17:59:55
ALGYO	5,26	5,24	5,27	5,52	5,11	5,32	-0,38	5,28	-0,02	5,11	5,41	74.604.754	396.658.575	17:59:53
ALTNY	14,97	14,93	14,95	15,15	14,37	14,87	-0,4	15,03	-0,06	14,53	15,41	41.072.495	610.807.516	17:59:59
BAGFS	34,02	33,98	34,00	35,26	34,00	34,40	-0,58	34,22	-0,20	33,00	35,04	3.083.275	106.064.815	17:59:50
GOODY	15,58	15,61	15,62	16,75	15,61	16,16	-0,76	15,70	-0,12	15,12	16,04	16.058.988	259.546.532	17:59:59
TUPRS	251,00	251,25	251,50	253,75	240,20	246,59	-3,46	260,00	-9,00	243,50	258,50	92.343.465	22.768.282.419	17:59:59
AHGAZ	22,94	22,90	22,92	24,64	22,84	23,56	-3,86	23,86	-0,92	22,26	23,62	29.266.109	689.371.288	17:59:59
PETKM	20,70	20,78	20,80	20,96	20,12	20,53	-5,57	21,92	-1,22	20,08	21,32	271.297.662	5.567.880.901	17:59:59

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.

GÜNÜN ÖZETİ

HİSSE FİYATLARI

ENDEKSLER

BORSA KAPANIŞ

CANLI BORSA

ARTAN / AZALAN

HISSELERİM

HİSSE SENETLERİ

DÜNYA BORSALARI

Canlı Borsa