Canlı Borsa

Menkul Adı								Hacim (Lot)15dk gecikmelidir	Hacim (TL)15dk gecikmelidir	Son İşlem
ECILC	100,20	100,20	0,00	100,20	91,90	96,89	9,99	91,10	9,10	82,00	100,20	7.197.223	697.348.469	17:16:41
KLGYO	8,24	8,23	8,24	8,30	7,67	8,09	9,14	7,55	0,69	6,80	8,30	71.434.851	577.706.107	17:16:55
NETAS	62,35	62,35	62,50	63,00	57,30	61,59	8,81	57,30	5,05	51,60	63,00	1.452.674	89.465.516	17:17:02
EUPWR	36,46	36,46	36,48	37,40	34,24	36,39	6,98	34,08	2,38	30,68	37,48	22.805.157	829.929.950	17:16:56
AVPGY	57,30	57,20	57,30	58,20	53,65	56,14	6,8	53,65	3,65	48,30	59,00	2.620.887	147.133.040	17:17:07
ASTOR	135,50	135,50	135,60	136,50	130,70	133,50	5,2	128,80	6,70	116,00	141,60	39.476.477	5.269.660.385	17:17:07
SKBNK	7,72	7,72	7,73	7,74	7,38	7,61	4,61	7,38	0,34	6,65	8,11	36.807.959	280.106.617	17:17:06
GRTHO	249,30	249,30	249,50	255,00	229,80	242,66	4,57	238,40	10,90	214,60	262,00	2.007.318	487.090.261	17:17:04
BIZIM	27,66	27,64	27,72	29,12	26,42	27,71	4,46	26,48	1,18	23,84	29,12	881.651	24.431.466	17:17:07
ARDYZ	41,68	41,62	41,70	42,40	40,68	41,62	4,1	40,04	1,64	36,04	44,04	7.438.898	309.570.626	17:16:52
BANVT	168,80	168,80	169,00	173,00	162,30	169,46	4,07	162,20	6,60	146,00	178,40	826.202	140.011.732	17:17:07
ANELE	18,19	18,17	18,19	19,16	17,82	18,57	3,94	17,50	0,69	15,75	19,25	8.641.866	160.438.668	17:17:07
GESAN	49,56	49,54	49,56	50,80	47,70	49,58	3,73	47,78	1,78	43,02	52,55	12.271.378	608.446.230	17:16:59
AKSEN	68,85	68,85	68,90	69,15	65,80	67,80	3,22	66,70	2,15	60,05	73,35	8.785.880	595.663.598	17:17:03
CRFSA	115,70	115,60	115,70	117,30	112,50	115,17	3,21	112,10	3,60	100,90	123,30	666.904	76.806.560	17:16:07
ULKER	118,20	118,10	118,20	118,40	115,00	117,18	3,14	114,60	3,60	103,20	126,00	5.772.856	676.466.239	17:17:01
KCAER	10,74	10,73	10,74	10,80	10,42	10,66	3,07	10,42	0,32	9,38	11,46	13.322.331	141.966.366	17:17:07
SNGYO	5,01	5,00	5,01	5,04	4,89	4,98	2,87	4,87	0,14	4,39	5,35	35.358.121	176.217.630	17:17:02
BERA	18,48	18,48	18,49	18,80	18,02	18,49	2,78	17,98	0,50	16,19	19,77	13.374.918	247.279.778	17:16:54
ALTNY	16,85	16,85	16,86	17,80	16,52	17,24	2,74	16,40	0,45	14,76	18,04	53.988.326	930.790.146	17:17:07
BIMAS	621,00	621,00	621,50	632,00	604,00	621,86	2,73	604,50	16,50	544,50	664,50	7.149.316	4.445.624.401	17:17:07
KRDMD	27,48	27,46	27,48	27,64	26,90	27,38	2,54	26,80	0,68	24,12	29,48	39.761.505	1.088.489.558	17:17:02
IHLGM	2,04	2,04	2,05	2,15	2,00	2,09	2,51	1,99	0,05	1,80	2,18	103.804.576	216.602.508	17:16:14
OBAMS	8,68	8,68	8,69	8,73	8,50	8,65	2,48	8,47	0,21	7,63	9,31	37.910.071	328.042.858	17:17:06
MAGEN	42,32	42,32	42,38	42,64	40,30	41,18	2,47	41,30	1,02	37,18	45,42	27.428.676	1.129.389.304	17:16:44
KCHOL	188,40	188,30	188,40	189,80	183,80	186,90	2,39	184,00	4,40	165,60	202,40	47.663.869	8.907.955.570	17:17:06
IHLAS	2,31	2,30	2,31	2,48	2,27	2,42	2,21	2,26	0,05	2,04	2,48	754.436.165	1.827.522.540	17:17:06
LMKDC	29,48	29,46	29,48	29,90	28,96	29,56	2,01	28,90	0,58	26,02	31,78	5.057.325	149.495.417	17:16:38
AFYON	13,48	13,46	13,48	13,50	13,21	13,41	1,97	13,22	0,26	11,90	14,54	2.208.890	29.623.999	17:17:07
TUPRS	201,00	201,00	201,10	201,70	196,70	199,51	1,88	197,30	3,70	177,60	217,00	18.639.405	3.718.620.163	17:17:07
OYAKC	24,66	24,66	24,68	24,72	24,28	24,54	1,82	24,22	0,44	21,80	26,64	28.541.994	700.437.578	17:17:04
GOZDE	22,90	22,90	22,92	23,28	22,60	22,98	1,78	22,50	0,40	20,26	24,74	2.356.636	54.163.667	17:17:06
AKENR	11,14	11,13	11,14	11,40	11,11	11,19	1,74	10,95	0,19	9,86	12,04	6.708.267	75.031.739	17:17:00
DOAS	216,20	216,10	216,20	216,90	212,80	215,04	1,69	212,60	3,60	191,40	233,80	2.420.033	520.388.143	17:17:07
KORDS	49,90	49,88	49,94	50,30	49,12	49,67	1,67	49,08	0,82	44,18	53,95	505.642	25.116.256	17:17:06
SAHOL	92,80	92,75	92,80	94,80	91,50	93,13	1,64	91,30	1,50	82,20	100,40	40.998.633	3.818.369.682	17:17:07
TOASO	280,50	280,50	280,75	282,25	274,00	279,19	1,63	276,00	4,50	248,40	303,50	3.305.383	922.826.049	17:17:07
CANTE	2,05	2,04	2,05	2,08	2,03	2,05	1,49	2,02	0,03	1,82	2,22	267.888.339	549.830.560	17:17:04
ERBOS	194,90	194,90	195,30	198,20	189,50	195,06	1,35	192,30	2,60	173,10	211,50	118.075	23.031.253	17:17:03
GLYHO	12,34	12,34	12,36	12,42	12,14	12,29	1,31	12,18	0,16	10,97	13,39	8.282.095	101.775.658	17:17:02
IEYHO	70,15	70,15	70,20	70,65	69,95	70,21	1,3	69,25	0,90	62,35	76,15	6.815.853	478.530.152	17:16:45
MAVI	44,72	44,70	44,72	45,18	44,06	44,66	1,18	44,20	0,52	39,78	48,62	8.064.804	360.184.322	17:17:01
CWENE	28,06	28,04	28,06	28,50	27,60	28,13	1,15	27,74	0,32	24,98	30,50	13.673.810	384.615.551	17:17:03
TCELL	99,40	99,35	99,40	99,75	98,25	99,22	1,12	98,30	1,10	88,50	108,10	28.130.445	2.791.118.355	17:17:05
GUBRF	378,75	378,50	378,75	385,00	374,25	379,56	1,07	374,75	4,00	337,50	412,00	2.505.894	951.146.673	17:16:56
AKSA	10,01	10,00	10,01	10,06	9,88	9,96	1,01	9,91	0,10	8,92	10,90	25.484.686	253.770.965	17:16:59
ICBCT	13,98	13,95	13,98	14,09	13,84	13,99	1,01	13,84	0,14	12,46	15,22	841.154	11.769.123	17:14:59
TURSG	11,84	11,84	11,85	11,94	11,69	11,83	0,94	11,73	0,11	10,56	12,90	42.739.884	505.664.341	17:17:07
SOKM	54,35	54,35	54,40	55,45	53,95	54,91	0,93	53,85	0,50	48,48	59,20	4.973.538	273.084.005	17:17:04
SISE	39,58	39,56	39,58	39,84	38,92	39,48	0,92	39,22	0,36	35,30	43,14	41.131.500	1.623.900.387	17:16:56
TLMAN	94,55	94,40	94,55	96,00	94,00	94,71	0,91	93,70	0,85	84,35	103,00	191.681	18.153.216	17:16:46
GSDHO	4,55	4,55	4,56	4,59	4,50	4,55	0,89	4,51	0,04	4,06	4,96	7.923.453	36.016.213	17:16:46
PETKM	16,96	16,95	16,96	17,09	16,83	16,99	0,71	16,84	0,12	15,16	18,52	62.312.523	1.058.834.423	17:16:59
KARTN	79,40	79,30	79,40	79,70	79,05	79,35	0,7	78,85	0,55	71,00	86,70	136.616	10.840.573	17:05:31
EKGYO	21,50	21,48	21,50	21,78	21,32	21,54	0,66	21,36	0,14	19,23	23,48	128.432.327	2.766.434.238	17:16:59
DOHOL	18,66	18,66	18,67	19,24	18,61	18,91	0,65	18,54	0,12	16,69	20,38	16.628.234	314.397.680	17:16:55
ISGYO	21,58	21,56	21,58	21,82	21,44	21,68	0,65	21,44	0,14	19,30	23,58	2.569.130	55.690.554	17:15:57
KARSN	9,27	9,26	9,28	9,35	9,16	9,27	0,65	9,21	0,06	8,29	10,13	8.217.821	76.154.677	17:16:26
TTRAK	553,00	553,00	553,50	564,00	542,00	554,11	0,64	549,50	3,50	494,75	604,00	291.596	161.583.627	17:17:06
ASELS	281,75	281,50	281,75	294,75	280,00	286,14	0,63	280,00	1,75	252,00	308,00	64.352.909	18.414.379.307	17:17:07
BRSAN	572,00	571,50	572,00	579,00	568,00	573,71	0,62	568,50	3,50	512,00	625,00	999.530	573.438.008	17:16:40
EGEEN	7.610,00	7.602,50	7.610,00	7.672,50	7.552,50	7.600,65	0,56	7.567,50	42,50	6.812,50	8.322,50	15.236	115.803.280	17:16:55
ALFAS	40,30	40,30	40,36	40,86	40,08	40,51	0,5	40,10	0,20	36,10	44,10	1.503.404	60.895.765	17:17:03
EREGL	24,78	24,76	24,78	25,04	24,72	24,92	0,49	24,66	0,12	22,20	27,12	132.489.070	3.301.343.761	17:17:04
DEVA	63,70	63,65	63,70	64,60	63,45	64,00	0,47	63,40	0,30	57,10	69,70	621.486	39.775.489	17:17:07
ARCLK	109,70	109,60	109,70	110,40	107,70	109,46	0,46	109,20	0,50	98,30	120,10	2.463.518	269.644.667	17:16:34
TAVHL	326,75	326,75	327,00	333,75	321,75	327,25	0,46	325,25	1,50	292,75	357,75	1.898.372	621.253.701	17:16:51
NTHOL	46,82	46,78	46,82	47,14	46,48	46,86	0,43	46,62	0,20	41,96	51,25	903.604	42.339.016	17:17:07
MGROS	594,50	594,00	594,50	604,50	588,00	596,76	0,42	592,00	2,50	533,00	651,00	3.396.079	2.026.682.536	17:17:00
ODAS	5,13	5,12	5,13	5,19	5,11	5,16	0,39	5,11	0,02	4,60	5,62	21.044.889	108.482.077	17:16:58
VKGYO	2,66	2,65	2,66	2,69	2,65	2,67	0,38	2,65	0,01	2,39	2,91	18.262.604	48.726.199	17:16:26
OTKAR	511,00	511,00	511,50	523,50	509,50	515,29	0,29	509,50	1,50	458,75	560,00	566.278	291.797.427	17:16:53
BAGFS	25,58	25,60	25,62	25,86	25,48	25,65	0,24	25,52	0,06	22,98	28,06	601.100	15.418.787	17:14:04
GARAN	145,80	145,80	145,90	148,00	145,40	146,94	0,21	145,50	0,30	131,00	160,00	26.139.305	3.840.861.924	17:17:07
GOODY	14,94	14,92	14,94	15,05	14,89	14,96	0,13	14,92	0,02	13,43	16,41	691.440	10.341.521	17:15:55
FROTO	98,55	98,50	98,55	99,70	97,85	98,73	0,1	98,45	0,10	88,65	108,20	16.674.705	1.646.325.009	17:17:05
TTKOM	58,40	58,35	58,40	59,00	58,15	58,66	0,09	58,35	0,05	52,55	64,15	17.252.316	1.012.068.868	17:17:06
BJKAS	1,63	1,62	1,63	1,65	1,62	1,64	0	1,63	0,00	1,47	1,79	25.269.958	41.361.236	17:16:59
CEMTS	11,35	11,35	11,36	11,54	11,33	11,42	0	11,35	0,00	10,22	12,48	2.272.879	25.968.250	17:16:17
REEDR	6,81	6,82	6,83	6,99	6,62	6,85	0	6,81	0,00	6,13	7,49	29.219.036	200.071.690	17:17:03
ZOREN	3,06	3,05	3,06	3,09	3,05	3,07	0	3,06	0,00	2,76	3,36	41.993.594	128.905.157	17:16:59
TKNSA	22,84	22,80	22,82	23,18	22,52	22,79	-0,09	22,86	-0,02	20,58	25,14	2.526.773	57.583.900	17:16:51
PGSUS	204,50	204,40	204,50	206,20	203,10	205,01	-0,1	204,70	-0,20	184,30	225,10	17.550.934	3.598.126.898	17:17:06
YATAS	40,62	40,62	40,68	41,00	40,32	40,66	-0,1	40,66	-0,04	36,60	44,72	1.020.334	41.487.661	17:16:42
SMRTG	22,44	22,44	22,46	22,74	22,40	22,55	-0,18	22,48	-0,04	20,24	24,72	3.217.926	72.567.784	17:17:04
ISCTR	14,44	14,43	14,44	14,63	14,37	14,53	-0,21	14,47	-0,03	13,03	15,91	506.210.931	7.356.542.198	17:17:07
YEOTK	36,02	36,02	36,04	37,24	35,96	36,63	-0,22	36,10	-0,08	32,50	39,70	4.998.975	183.176.829	17:17:06
TATGD	12,57	12,56	12,57	12,80	12,57	12,69	-0,24	12,60	-0,03	11,34	13,86	1.354.810	17.204.093	17:16:57
TABGD	226,40	226,30	226,50	228,10	224,30	225,96	-0,26	227,00	-0,60	204,30	249,70	543.498	122.810.183	17:16:46
THYAO	290,75	290,75	291,00	294,50	289,25	292,28	-0,26	291,50	-0,75	262,50	320,50	40.756.750	11.912.239.900	17:17:06
AEFES	16,44	16,43	16,44	16,65	16,36	16,50	-0,3	16,49	-0,05	14,85	18,13	72.176.070	1.190.629.560	17:16:56
AGROT	3,36	3,36	3,37	3,45	3,27	3,36	-0,3	3,37	-0,01	3,04	3,70	68.086.434	228.913.181	17:17:07
GOLTS	329,50	329,50	329,75	332,75	328,00	330,53	-0,3	330,50	-1,00	297,50	363,50	104.383	34.501.863	17:17:07
CCOLA	62,25	62,15	62,20	63,65	62,15	62,54	-0,32	62,45	-0,20	56,25	68,65	6.857.149	428.857.474	17:17:00
SASA	2,35	2,35	2,36	2,38	2,31	2,35	-0,42	2,36	-0,01	2,13	2,59	2.746.601.965	6.449.419.678	17:17:07
AKBNK	73,45	73,50	73,55	75,20	73,20	74,41	-0,47	73,80	-0,35	66,45	81,15	69.321.345	5.158.075.463	17:17:07
ALGYO	37,26	37,24	37,26	37,96	37,06	37,43	-0,53	37,46	-0,20	33,72	41,20	3.409.169	127.609.617	17:15:42
ENJSA	94,15	94,15	94,20	95,75	93,50	94,56	-0,53	94,65	-0,50	85,20	104,10	2.535.252	239.729.917	17:16:54
AYGAZ	204,40	204,40	204,60	206,50	203,60	204,84	-0,54	205,50	-1,10	185,00	226,00	210.380	43.094.965	17:14:24
MIATK	36,80	36,80	36,82	37,36	36,66	37,05	-0,59	37,02	-0,22	33,32	40,72	14.609.206	541.201.303	17:17:04
RALYH	228,50	228,30	228,50	231,00	225,90	227,77	-0,65	230,00	-1,50	207,00	253,00	808.493	184.147.372	17:17:04
HALKB	40,92	40,90	40,92	41,62	40,90	41,35	-0,68	41,20	-0,28	37,08	45,32	33.047.878	1.366.687.293	17:17:06
TKFEN	71,50	71,50	71,60	72,90	71,45	72,07	-0,69	72,00	-0,50	64,80	79,20	1.379.651	99.439.797	17:17:01
HLGYO	4,11	4,11	4,12	4,20	4,10	4,15	-0,72	4,14	-0,03	3,73	4,55	29.730.121	123.306.497	17:16:01
VESTL	28,88	28,86	28,88	29,26	28,84	29,07	-0,76	29,10	-0,22	26,20	32,00	3.088.123	89.775.710	17:16:48
BRISA	85,10	85,00	85,30	86,50	83,95	85,04	-0,82	85,80	-0,70	77,25	94,35	331.490	28.189.260	17:17:04
YKBNK	37,32	37,32	37,34	38,18	37,16	37,84	-0,85	37,64	-0,32	33,88	41,40	140.547.527	5.317.947.708	17:17:07
GSRAY	1,15	1,14	1,15	1,16	1,14	1,15	-0,86	1,16	-0,01	1,05	1,27	118.907.100	136.171.399	17:16:57
VAKBN	32,30	32,28	32,30	33,18	32,28	32,71	-0,86	32,58	-0,28	29,34	35,82	32.690.498	1.069.426.052	17:16:59
PRKME	17,99	17,97	17,99	18,37	17,93	18,22	-0,94	18,16	-0,17	16,35	19,97	2.483.141	45.251.454	17:16:34
HURGZ	5,19	5,18	5,19	5,27	5,16	5,21	-0,95	5,24	-0,05	4,72	5,76	2.307.450	12.014.805	17:16:47
AHGAZ	21,80	21,80	21,82	22,10	21,76	21,93	-1	22,02	-0,22	19,82	24,22	2.053.888	45.033.262	17:17:04
MPARK	394,75	394,75	395,25	402,00	393,00	396,67	-1	398,75	-4,00	359,00	438,50	674.899	267.714.617	17:17:06
TRCAS	40,34	40,34	40,36	41,16	40,14	40,54	-1,22	40,84	-0,50	36,76	44,92	992.240	40.224.417	17:16:13
TSKB	13,40	13,40	13,41	13,72	13,39	13,59	-1,25	13,57	-0,17	12,22	14,92	17.161.128	233.184.825	17:17:07
TMSN	102,10	102,00	102,10	103,80	101,90	103,07	-1,26	103,40	-1,30	93,10	113,70	647.912	66.780.176	17:16:57
ENERY	9,24	9,23	9,24	9,39	9,21	9,27	-1,28	9,36	-0,12	8,43	10,29	9.004.987	83.514.377	17:16:37
FENER	3,09	3,09	3,10	3,21	3,05	3,12	-1,28	3,13	-0,04	2,82	3,44	187.686.477	585.185.976	17:17:07
ENKAI	80,30	80,25	80,30	81,95	80,05	80,92	-1,35	81,40	-1,10	73,30	89,50	10.608.871	858.577.599	17:17:07
METRO	4,63	4,63	4,64	4,83	4,60	4,70	-1,49	4,70	-0,07	4,23	5,17	17.380.125	81.638.211	17:16:49
KONTR	10,16	10,16	10,17	10,49	10,15	10,29	-1,65	10,33	-0,17	9,30	11,36	68.369.511	703.372.478	17:17:04
ALARK	99,35	99,35	99,40	101,70	99,25	100,22	-1,92	101,30	-1,95	91,20	111,40	9.187.249	920.833.714	17:16:58
PASEU	157,60	157,50	157,60	161,00	156,20	158,97	-2,23	161,20	-3,60	145,10	177,30	2.534.652	402.940.858	17:16:55

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