Canlı Borsa

Menkul Adı								Hacim (Lot)15dk gecikmelidir	Hacim (TL)15dk gecikmelidir	Son İşlem
AEFES	16,20	16,20	16,21	16,65	16,12	16,37	-1,94	16,52	-0,32	15,72	16,68	67.461.477	1.104.634.493	17:59:58
AFYON	13,29	13,26	13,27	13,34	13,10	13,23	0	13,29	0,00	12,90	13,68	1.879.141	24.858.219	17:59:59
AGROT	7,15	7,16	7,17	7,49	7,10	7,24	-0,69	7,20	-0,05	6,94	7,36	34.941.513	252.859.409	17:59:58
AHGAZ	23,26	23,22	23,30	24,24	23,18	23,59	-3,49	24,10	-0,84	22,58	23,94	3.673.127	86.650.323	17:59:47
AKBNK	72,90	72,80	72,90	73,35	71,55	72,32	1,53	71,80	1,10	70,75	75,05	65.172.111	4.712.920.425	18:00:00
AKENR	11,18	11,18	11,19	11,43	11,03	11,21	-1,67	11,37	-0,19	10,85	11,51	8.066.490	90.405.715	17:59:59
AKSA	9,94	9,94	9,95	10,16	9,91	10,02	-1,58	10,10	-0,16	9,65	10,23	10.591.013	106.154.236	17:59:59
AKSEN	61,10	61,10	61,20	61,70	59,40	60,88	2,6	59,55	1,55	59,30	62,90	7.536.701	458.839.481	17:59:58
ALARK	104,40	104,50	104,60	105,70	100,80	103,28	4,19	100,20	4,20	101,30	107,50	17.374.737	1.794.436.669	17:59:54
ALFAS	42,66	42,64	42,66	43,50	42,56	42,85	-0,88	43,04	-0,38	41,40	43,92	780.101	33.423.079	17:59:58
ALGYO	30,16	30,08	30,12	30,88	29,74	30,27	-0,79	30,40	-0,24	29,26	31,06	3.172.099	96.012.808	17:59:51
ALTNY	65,45	65,45	65,50	68,15	65,05	66,37	-0,83	66,00	-0,55	63,50	67,40	5.187.440	344.286.879	17:59:59
ANELE	15,75	15,72	15,75	16,10	15,70	15,84	-0,94	15,90	-0,15	15,28	16,22	662.339	10.491.606	17:59:54
ARCLK	106,00	106,00	106,10	111,10	105,40	108,62	-1,58	107,70	-1,70	102,90	109,10	5.205.139	565.380.889	17:59:58
ARDYZ	35,22	35,12	35,14	36,72	34,98	35,59	-2,22	36,02	-0,80	34,18	36,26	4.578.403	162.961.348	17:59:59
ASELS	212,60	212,70	212,80	216,30	209,70	212,09	0,71	211,10	1,50	206,30	218,90	29.133.801	6.179.029.091	17:59:58
ASTOR	112,20	112,30	112,40	113,70	110,70	112,00	1,08	111,00	1,20	108,90	115,50	28.775.066	3.222.749.547	17:59:58
AVPGY	54,25	54,25	54,30	54,85	53,70	54,23	0,28	54,10	0,15	52,65	55,85	782.456	42.434.981	17:59:47
AYGAZ	213,50	213,40	213,50	214,90	210,90	212,59	-0,61	214,80	-1,30	207,10	219,90	157.787	33.543.505	17:59:52
BAGFS	26,06	26,04	26,08	26,86	25,98	26,35	-2,25	26,66	-0,60	25,28	26,84	534.057	14.073.210	17:59:42
BANVT	169,00	169,00	169,20	177,50	168,40	174,01	-1,23	171,10	-2,10	164,00	174,00	707.532	123.117.126	18:00:00
BERA	16,30	16,29	16,30	16,50	15,77	16,13	0,74	16,18	0,12	15,82	16,78	16.116.010	259.870.009	17:59:46
BIMAS	540,50	540,50	541,00	553,50	538,50	543,72	-1,73	550,00	-9,50	524,50	556,50	3.413.739	1.856.122.492	17:59:58
BIZIM	25,98	26,08	26,12	26,74	25,80	26,36	-2,62	26,68	-0,70	25,22	26,74	180.219	4.750.516	17:59:52
BJKAS	1,64	1,63	1,64	1,69	1,63	1,66	-4,65	1,72	-0,08	1,60	1,68	117.485.163	194.472.733	17:59:48
BRISA	83,20	83,20	83,30	84,10	82,85	83,33	0,24	83,00	0,20	80,75	85,65	144.704	12.058.069	17:59:42
BRSAN	525,50	525,50	526,00	545,00	515,50	529,57	4,16	504,50	21,00	510,00	541,00	2.314.955	1.225.921.104	18:00:00
CANTE	2,12	2,11	2,12	2,16	2,10	2,12	-0,93	2,14	-0,02	2,06	2,18	276.378.173	585.977.862	17:59:57
CCOLA	60,10	60,05	60,10	60,50	59,10	60,04	1,43	59,25	0,85	58,30	61,90	4.969.373	298.380.071	17:59:57
CEMTS	11,69	11,66	11,67	11,89	11,59	11,75	0,6	11,62	0,07	11,34	12,04	3.102.286	36.446.439	17:59:53
CRFSA	117,80	117,50	117,60	120,90	116,80	118,30	-2,08	120,30	-2,50	114,30	121,30	501.920	59.378.835	17:59:53
CWENE	28,44	28,50	28,54	28,96	28,12	28,44	-0,56	28,60	-0,16	27,60	29,28	25.635.398	729.065.873	17:59:58
DEVA	61,00	60,95	61,00	62,45	60,85	61,45	-1,77	62,10	-1,10	59,20	62,80	326.670	20.075.196	17:59:55
DOAS	187,40	187,50	187,60	190,90	187,30	188,49	-1,88	191,00	-3,60	181,80	193,00	1.392.616	262.499.853	17:59:57
DOHOL	18,63	18,58	18,60	18,82	17,92	18,48	4,55	17,82	0,81	18,08	19,18	31.139.715	575.456.894	17:59:57
ECILC	81,60	81,50	81,60	84,90	81,25	83,12	-1,45	82,80	-1,20	79,20	84,00	2.937.242	244.145.538	17:59:44
EGEEN	7.407,50	7.402,50	7.407,50	7.560,00	7.362,50	7.447,11	-1,3	7.505,00	-97,50	7.187,50	7.627,50	15.220	113.345.008	17:59:55
EKGYO	20,22	20,22	20,24	20,46	20,02	20,25	-0,2	20,26	-0,04	19,62	20,82	124.272.838	2.516.749.336	17:59:59
ENERY	9,62	9,58	9,59	9,85	9,56	9,68	-2,04	9,82	-0,20	9,34	9,90	9.734.169	94.186.384	17:59:58
ENJSA	88,00	88,00	88,05	89,85	86,75	87,64	-1,95	89,75	-1,75	85,40	90,60	2.856.958	250.385.219	17:59:59
ENKAI	78,75	78,80	78,85	79,55	78,25	78,98	0,64	78,25	0,50	76,40	81,10	6.858.539	541.682.479	18:00:00
ERBOS	181,10	180,80	181,00	186,70	179,70	183,59	-0,33	181,70	-0,60	175,70	186,50	80.771	14.829.103	17:59:51
EREGL	24,36	24,34	24,36	24,68	24,22	24,45	-0,81	24,56	-0,20	23,64	25,08	72.646.804	1.776.257.411	17:59:58
EUPWR	30,72	30,64	30,68	31,42	30,56	31,04	-1,92	31,32	-0,60	29,80	31,64	5.415.231	168.082.292	17:59:52
FENER	9,39	9,38	9,39	9,50	9,32	9,41	-2,8	9,66	-0,27	9,11	9,67	16.508.203	155.314.170	17:59:59
FROTO	94,80	94,60	94,70	96,00	94,50	95,27	-0,58	95,35	-0,55	92,00	97,60	9.313.681	887.343.021	17:59:57
GARAN	143,90	143,80	143,90	144,80	142,10	143,46	1,34	142,00	1,90	139,60	148,20	26.256.019	3.766.744.517	17:59:58
GESAN	45,46	45,22	45,26	46,00	45,10	45,57	-1,17	46,00	-0,54	44,10	46,82	3.313.173	150.969.211	17:59:59
GLYHO	12,09	12,08	12,10	12,50	12,08	12,22	-1,95	12,33	-0,24	11,73	12,45	8.111.442	99.119.741	17:59:40
GOLTS	314,75	314,25	314,50	321,25	314,00	317,53	-1,64	320,00	-5,25	305,50	324,00	100.279	31.841.622	17:59:55
GOODY	14,56	14,56	14,61	14,96	14,47	14,73	-1,69	14,81	-0,25	14,13	14,99	1.173.796	17.284.325	17:59:48
GOZDE	21,88	21,90	21,92	22,38	21,86	22,15	-1,17	22,14	-0,26	21,24	22,52	824.290	18.257.171	17:59:53
GRTHO	275,50	275,25	276,00	287,25	273,00	278,30	1,19	272,25	3,25	267,25	283,75	698.076	194.273.403	17:59:50
GSDHO	4,47	4,47	4,48	4,56	4,43	4,48	-1,54	4,54	-0,07	4,34	4,60	4.767.633	21.361.527	17:59:50
GSRAY	1,22	1,21	1,22	1,25	1,20	1,22	-1,61	1,24	-0,02	1,19	1,25	226.643.897	276.249.559	17:59:59
GUBRF	333,25	333,25	333,50	340,75	330,00	336,56	1,91	327,00	6,25	323,50	343,00	2.965.236	997.637.212	17:59:57
HALKB	36,20	36,20	36,22	37,90	35,88	36,87	1,4	35,70	0,50	35,12	37,28	97.440.965	3.592.727.491	17:59:59
HLGYO	3,70	3,69	3,70	3,76	3,66	3,71	-0,8	3,73	-0,03	3,59	3,81	19.728.440	73.151.660	17:59:30
HURGZ	5,60	5,58	5,59	5,79	5,56	5,66	-2,44	5,74	-0,14	5,44	5,76	2.900.021	16.401.910	17:59:48
ICBCT	13,49	13,48	13,51	13,80	13,48	13,66	-1,89	13,75	-0,26	13,09	13,89	1.098.705	15.009.153	17:59:53
IEYHO	63,80	63,70	63,80	64,60	62,70	63,69	0,63	63,40	0,40	61,90	65,70	27.911.050	1.777.663.604	17:59:57
IHLAS	2,31	2,30	2,31	2,41	2,30	2,36	-2,53	2,37	-0,06	2,25	2,37	111.393.354	262.601.675	17:59:57
IHLGM	2,09	2,09	2,11	2,22	2,09	2,14	-5	2,20	-0,11	2,03	2,15	26.300.920	56.363.651	17:59:51
ISCTR	14,08	14,07	14,08	14,21	13,99	14,10	0,43	14,02	0,06	13,66	14,50	634.648.051	8.945.097.102	17:59:59
ISGYO	21,42	21,38	21,44	21,66	20,88	21,37	-0,74	21,58	-0,16	20,78	22,06	2.856.432	61.041.604	17:59:47
KARSN	9,43	9,43	9,44	9,60	9,36	9,49	-0,74	9,50	-0,07	9,15	9,71	7.346.666	69.715.147	17:59:41
KARTN	79,75	79,60	79,75	82,50	79,40	81,03	-2,57	81,85	-2,10	77,40	82,10	198.167	16.057.404	17:59:58
KCAER	10,56	10,55	10,57	10,82	10,53	10,65	-2,13	10,79	-0,23	10,25	10,87	5.774.282	61.470.023	17:59:55
KCHOL	168,20	168,10	168,20	173,90	168,00	170,47	-2,94	173,30	-5,10	163,20	173,20	38.316.867	6.531.831.339	18:00:00
KLGYO	6,13	6,12	6,13	6,28	6,13	6,19	-1,61	6,23	-0,10	5,95	6,31	10.353.754	64.108.660	17:59:57
KONTR	12,64	12,66	12,67	13,18	11,92	12,63	-1,63	12,85	-0,21	12,27	13,01	561.277.368	7.104.000.785	18:00:01
KORDS	49,44	49,42	49,44	50,20	49,22	49,73	-0,88	49,88	-0,44	47,96	50,90	392.829	19.536.013	17:59:57
KRDMD	27,22	27,16	27,20	27,98	26,98	27,50	-1,95	27,76	-0,54	26,42	28,02	21.833.917	600.380.043	18:00:00
LMKDC	27,56	27,58	27,60	28,20	27,52	27,82	-1,92	28,10	-0,54	26,74	28,38	2.307.080	64.189.220	17:59:57
MAGEN	36,36	36,38	36,44	38,60	36,32	37,28	-5,26	38,38	-2,02	35,28	37,44	11.553.625	430.673.444	17:59:57
MAVI	41,62	41,60	41,64	42,02	40,62	41,57	1,27	41,10	0,52	40,38	42,86	9.170.109	381.168.454	17:59:58
METRO	4,78	4,79	4,80	5,01	4,68	4,83	-2,45	4,90	-0,12	4,64	4,92	18.289.324	88.409.957	17:59:49
MGROS	532,00	531,50	532,00	541,00	531,50	534,97	-1,12	538,00	-6,00	516,50	547,50	1.453.236	777.440.504	17:59:57
MIATK	38,84	38,78	38,80	39,60	38,74	38,96	-1,17	39,30	-0,46	37,68	40,00	19.744.591	769.278.172	17:59:55
MPARK	365,75	365,00	365,25	374,50	362,00	366,57	-2,47	375,00	-9,25	355,00	376,50	431.504	158.176.688	17:59:59
NETAS	57,75	57,70	57,80	59,90	57,00	58,68	-2,86	59,45	-1,70	56,05	59,45	385.289	22.608.793	17:59:36
NTHOL	49,08	49,06	49,10	49,18	47,28	48,30	4,03	47,18	1,90	47,62	50,55	2.445.846	118.126.079	17:59:47
OBAMS	6,89	6,90	6,91	6,94	6,78	6,88	1,77	6,77	0,12	6,69	7,09	16.456.018	113.218.004	17:59:50
ODAS	5,19	5,18	5,19	5,31	5,17	5,24	-1,7	5,28	-0,09	5,04	5,34	27.262.485	142.827.215	17:59:45
OTKAR	485,25	485,00	486,50	497,00	482,50	488,96	-1,17	491,00	-5,75	470,75	499,75	158.402	77.451.869	17:59:36
OYAKC	23,62	23,62	23,64	23,92	23,48	23,71	-0,25	23,68	-0,06	22,92	24,32	12.477.984	295.857.365	17:59:57
PASEU	147,00	143,90	145,30	150,20	144,00	147,23	-2,84	151,30	-4,30	142,60	151,40	1.504.793	221.555.444	17:59:59
PETKM	16,70	16,70	16,71	17,02	16,57	16,82	-0,95	16,86	-0,16	16,20	17,20	38.855.248	653.433.464	17:59:58
PGSUS	209,40	209,30	209,40	215,70	209,20	212,16	-2,24	214,20	-4,80	203,20	215,60	14.199.612	3.012.635.807	17:59:59
PRKME	18,04	18,03	18,05	18,08	17,71	17,95	1,75	17,73	0,31	17,50	18,58	2.562.492	45.988.622	17:59:55
RALYH	215,00	213,70	214,10	219,00	211,90	215,40	-0,92	217,00	-2,00	208,60	221,40	470.265	101.295.287	17:59:59
REEDR	6,93	6,92	6,93	7,12	6,89	7,01	-1,56	7,04	-0,11	6,73	7,13	15.566.187	109.044.379	17:59:58
SAHOL	84,40	84,40	84,45	86,55	83,85	85,19	-1,06	85,30	-0,90	81,90	86,90	26.509.751	2.258.220.120	17:59:59
SASA	2,79	2,78	2,79	2,87	2,78	2,82	-2,11	2,85	-0,06	2,71	2,87	560.786.465	1.579.433.195	17:59:59
SISE	38,92	38,90	38,92	39,30	38,64	39,03	0,26	38,82	0,10	37,76	40,08	30.130.751	1.146.493.018	17:59:58
SKBNK	7,88	7,87	7,88	8,26	7,84	8,02	-4,14	8,22	-0,34	7,65	8,11	28.854.904	231.498.014	17:59:54
SMRTG	25,10	25,00	25,02	25,08	24,80	24,86	1,21	24,80	0,30	24,36	25,84	21.744.708	540.605.694	17:59:59
SNGYO	4,54	4,53	4,54	4,67	4,52	4,59	-1,09	4,59	-0,05	4,41	4,67	22.966.656	105.365.766	17:59:59
SOKM	50,20	50,05	50,15	51,55	49,78	50,32	-2,62	51,55	-1,35	48,70	51,70	3.672.208	184.799.833	17:59:56
TABGD	228,10	228,10	228,30	230,00	226,30	227,72	-0,78	229,90	-1,80	221,30	234,90	233.749	53.229.580	17:59:42
TATGD	12,27	12,29	12,33	12,46	12,24	12,36	-0,89	12,38	-0,11	11,91	12,63	1.152.559	14.241.984	17:59:59
TAVHL	297,25	297,25	297,50	303,50	294,75	298,56	-1,25	301,00	-3,75	288,50	306,00	1.868.817	557.960.366	17:59:57
TCELL	99,60	99,60	99,65	101,60	99,50	100,29	-1,39	101,00	-1,40	96,65	102,50	22.789.654	2.276.027.888	17:59:59
THYAO	272,00	272,00	272,25	278,50	271,75	274,83	-1,89	277,25	-5,25	264,00	280,00	29.727.419	8.170.025.814	18:00:00
TKFEN	69,80	69,70	69,75	71,55	69,55	70,49	-2,04	71,25	-1,45	67,75	71,85	2.323.625	163.794.482	17:59:50
TKNSA	22,92	22,90	22,92	23,32	22,88	23,06	-1,29	23,22	-0,30	22,24	23,60	989.028	22.804.560	17:59:59
TLMAN	95,10	94,90	95,00	97,35	94,65	95,92	-2,06	97,10	-2,00	92,25	97,95	210.975	20.235.670	17:59:51
TMSN	101,20	101,10	101,20	103,60	100,70	102,21	-1,65	102,90	-1,70	98,20	104,20	618.144	63.179.571	17:59:58
TOASO	246,20	246,30	246,40	248,70	244,30	246,54	0,94	243,90	2,30	238,90	253,50	4.620.923	1.139.244.425	17:59:57
TRCAS	41,88	41,72	41,90	42,26	41,00	41,75	-0,19	41,96	-0,08	40,64	43,12	1.076.439	44.935.597	17:59:44
TSKB	12,99	12,98	13,00	13,17	12,92	13,05	-0,46	13,05	-0,06	12,61	13,37	20.876.460	272.501.398	17:59:59
TTKOM	57,50	57,45	57,50	58,00	56,60	57,50	1,32	56,75	0,75	55,80	59,20	27.592.659	1.586.475.998	17:59:59
TTRAK	522,00	522,00	522,50	528,50	520,50	523,55	0	522,00	0,00	506,50	537,50	136.379	71.401.580	17:59:55
TUPRS	185,50	185,50	185,60	186,40	182,40	184,37	0,49	184,60	0,90	180,00	191,00	18.448.400	3.401.348.678	17:59:59
TURSG	12,71	12,72	12,73	12,92	12,40	12,69	1,52	12,52	0,19	12,33	13,09	54.440.270	690.936.585	17:59:59
ULKER	110,70	110,80	110,90	112,60	110,10	111,39	-0,54	111,30	-0,60	107,40	114,00	3.211.993	357.786.123	17:59:58
VAKBN	31,04	31,08	31,10	31,36	30,66	31,05	1,24	30,66	0,38	30,12	31,96	48.445.786	1.504.247.161	17:59:57
VESTL	30,30	30,32	30,34	31,00	30,20	30,54	-2,26	31,00	-0,70	29,40	31,20	3.295.977	100.646.154	17:59:59
VKGYO	2,55	2,54	2,55	2,59	2,54	2,57	-0,78	2,57	-0,02	2,48	2,62	16.060.354	41.225.336	17:59:52
YATAS	36,90	36,92	37,08	37,58	36,16	36,87	0,16	36,84	0,06	35,80	38,00	2.119.864	78.168.711	17:59:56
YEOTK	36,46	36,40	36,42	37,94	36,30	37,20	0,28	36,36	0,10	35,38	37,54	6.150.467	228.808.711	17:59:57
YKBNK	37,26	37,26	37,28	37,60	36,70	37,15	1,14	36,84	0,42	36,16	38,36	152.797.640	5.676.368.930	17:59:58
ZOREN	3,06	3,05	3,06	3,16	3,05	3,09	-2,55	3,14	-0,08	2,97	3,15	29.940.620	92.645.598	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