Canlı Borsa

Menkul Adı								Hacim (Lot)15dk gecikmelidir	Hacim (TL)15dk gecikmelidir	Son İşlem
AEFES	18,69	18,68	18,69	19,59	18,67	19,03	-3,66	19,40	-0,71	17,46	21,34	52.217.676	993.859.931	15:26:57
AFYON	14,62	14,61	14,62	14,98	14,60	14,84	-1,42	14,83	-0,21	13,35	16,31	1.533.393	22.756.032	15:26:54
AGROT	2,96	2,95	2,96	3,03	2,95	3,00	-1	2,99	-0,03	2,70	3,28	9.113.934	27.345.892	15:26:28
AHGAZ	24,46	24,44	24,46	25,04	24,34	24,71	-2	24,96	-0,50	22,48	27,44	3.029.758	74.862.989	15:26:45
AKBNK	89,75	89,75	89,80	93,50	89,45	92,01	-2,13	91,70	-1,95	82,55	100,80	65.387.397	6.016.693.895	15:26:58
AKENR	10,56	10,55	10,56	10,70	10,56	10,63	-0,47	10,61	-0,05	9,55	11,67	2.347.319	24.945.813	15:26:54
AKSA	10,20	10,19	10,20	10,48	10,17	10,38	-1,45	10,35	-0,15	9,32	11,38	11.629.700	120.765.648	15:27:00
AKSEN	67,15	67,05	67,15	72,25	67,00	70,00	-3,73	69,75	-2,60	62,80	76,70	9.420.835	659.674.554	15:26:57
ALARK	103,00	103,00	103,10	105,80	103,00	104,71	-1,72	104,80	-1,80	94,35	115,20	6.437.390	674.077.888	15:26:49
ALFAS	40,34	40,34	40,38	41,02	40,24	40,67	0,35	40,20	0,14	36,18	44,22	1.220.344	49.628.536	15:26:50
ALGYO	5,00	4,99	5,00	5,25	4,98	5,13	-2,15	5,11	-0,11	4,60	5,62	22.482.193	115.341.173	15:26:57
ALTNY	16,82	16,81	16,82	16,90	15,85	16,36	5,99	15,87	0,95	14,29	17,45	41.155.725	672.945.498	15:27:00
ANELE	14,84	14,84	14,85	15,20	14,80	15,07	-0,87	14,97	-0,13	13,48	16,46	793.426	11.957.743	15:26:42
ARCLK	115,00	114,90	115,00	119,90	114,70	117,51	-3,04	118,60	-3,60	106,80	130,40	2.354.854	276.752.396	15:26:53
ARDYZ	40,54	40,52	40,56	41,80	40,32	41,11	-0,88	40,90	-0,36	36,82	44,98	2.364.515	97.219.309	15:26:41
ASELS	319,75	319,50	319,75	321,50	307,50	313,66	2,81	311,00	8,75	280,00	342,00	37.540.061	11.771.766.577	15:26:59
ASTOR	185,70	185,60	185,70	192,00	184,00	188,45	0,38	185,00	0,70	166,50	203,50	32.481.627	6.121.161.674	15:27:00
AVPGY	52,35	52,30	52,35	53,25	52,20	52,85	-0,66	52,70	-0,35	47,44	57,95	357.902	18.915.824	15:26:25
AYGAZ	245,50	245,30	245,50	247,70	245,20	246,55	-0,61	247,00	-1,50	222,30	271,50	169.299	41.741.241	15:26:58
BAGFS	33,88	33,84	33,90	34,60	32,18	33,62	6,81	31,72	2,16	28,56	34,88	9.007.581	302.854.668	15:26:50
BANVT	166,40	166,20	166,40	171,20	165,40	168,55	0,67	165,30	1,10	148,80	181,80	193.755	32.662.826	15:26:50
BERA	17,20	17,20	17,21	17,67	17,14	17,51	-1,43	17,45	-0,25	15,71	19,19	5.336.625	93.450.019	15:26:58
BIMAS	660,00	659,50	660,00	683,00	657,00	672,13	-2,58	677,50	-17,50	610,00	745,00	4.347.337	2.922.499.672	15:27:00
BIZIM	29,16	29,16	29,22	32,34	28,54	30,22	-2,15	29,80	-0,64	26,82	32,78	385.561	11.658.577	15:26:27
BJKAS	1,53	1,53	1,54	1,57	1,53	1,55	-0,65	1,54	-0,01	1,39	1,69	24.011.155	37.197.460	15:26:52
BRISA	90,10	89,75	90,10	94,10	89,70	92,33	-2,65	92,55	-2,45	83,30	101,80	105.755	9.765.819	15:26:22
BRSAN	651,00	650,50	651,00	692,00	649,00	674,23	-9,58	720,00	-69,00	648,00	792,00	1.820.778	1.227.687.726	15:26:59
CANTE	1,63	1,62	1,63	1,67	1,62	1,65	-1,21	1,65	-0,02	1,49	1,81	270.732.685	447.861.530	15:26:59
CCOLA	69,70	69,70	69,80	71,95	68,50	69,80	-2,65	71,60	-1,90	64,45	78,75	9.464.232	659.880.452	15:26:51
CEMTS	11,09	11,09	11,10	11,39	11,08	11,27	-1,86	11,30	-0,21	10,17	12,43	1.778.967	20.046.738	15:26:32
CRFSA	130,30	130,30	130,60	133,20	129,30	131,42	-1,21	131,90	-1,60	118,80	145,00	206.993	27.203.384	15:26:18
CWENE	30,58	30,56	30,58	32,66	30,10	31,07	0,59	30,40	0,18	27,36	33,44	76.961.082	2.391.311.440	15:26:58
DEVA	69,85	69,75	69,90	71,90	69,60	70,95	-1,06	70,60	-0,75	63,55	77,65	376.639	26.730.331	15:26:56
DOAS	217,40	217,40	217,50	224,60	217,30	221,45	-1,63	221,00	-3,60	198,90	243,10	1.933.204	428.157.372	15:27:00
DOHOL	20,10	20,08	20,10	21,32	20,04	20,73	-5,1	21,18	-1,08	19,07	23,28	12.907.014	267.656.873	15:26:57
ECILC	114,90	114,70	114,80	121,30	114,80	118,20	-0,26	115,20	-0,30	103,70	126,70	3.249.058	384.144.363	15:26:54
EGEEN	6.810,00	6.807,50	6.810,00	6.980,00	6.805,00	6.903,24	-1,34	6.902,50	-92,50	6.212,50	7.592,50	5.866	40.510.645	15:26:53
EKGYO	23,60	23,58	23,60	24,60	23,50	24,17	-2,8	24,28	-0,68	21,86	26,70	90.079.038	2.177.704.373	15:26:59
ENERY	9,84	9,84	9,85	10,06	9,80	9,92	-0,61	9,90	-0,06	8,91	10,89	7.522.221	74.645.744	15:26:49
ENJSA	108,70	108,70	108,80	112,50	108,50	110,61	-2,69	111,70	-3,00	100,60	122,80	1.895.401	209.680.772	15:26:57
ENKAI	100,30	100,20	100,30	104,40	100,10	102,26	-1,47	101,80	-1,50	91,65	111,90	9.878.066	1.010.184.566	15:26:59
ERBOS	175,80	175,80	176,10	181,80	175,80	179,32	-2,22	179,80	-4,00	161,90	197,70	39.567	7.099.158	15:26:53
EREGL	32,06	32,04	32,06	32,42	31,82	32,08	0,5	31,90	0,16	28,72	35,08	150.915.965	4.841.146.958	15:26:59
EUPWR	35,24	35,22	35,24	36,92	35,20	36,00	-1,29	35,70	-0,46	32,14	39,26	7.221.073	260.024.114	15:26:39
FENER	3,11	3,11	3,12	3,21	3,08	3,15	1,3	3,07	0,04	2,77	3,37	174.968.255	551.235.183	15:26:59
FROTO	114,60	114,60	114,70	119,60	114,50	117,35	-3,37	118,60	-4,00	106,80	130,40	12.107.561	1.421.094.303	15:26:58
GARAN	159,60	159,60	159,70	164,70	159,30	162,78	-2,62	163,90	-4,30	147,60	180,20	32.832.945	5.345.033.188	15:26:59
GESAN	45,96	45,96	46,00	47,80	45,96	47,03	-2,42	47,10	-1,14	42,40	51,80	2.477.112	116.577.165	15:27:00
GLYHO	15,98	15,97	15,99	16,52	15,96	16,32	-0,75	16,10	-0,12	14,49	17,71	5.899.774	96.267.945	15:26:41
GOLTS	348,50	348,25	348,75	354,50	348,25	351,66	-0,71	351,00	-2,50	316,00	386,00	104.920	36.896.843	15:26:15
GOODY	15,41	15,40	15,42	15,76	15,31	15,46	-2,03	15,73	-0,32	14,16	17,30	1.401.553	21.672.018	15:26:57
GOZDE	25,48	25,46	25,48	26,18	25,46	25,73	0,39	25,38	0,10	22,86	27,90	1.352.559	34.800.810	15:26:33
GRTHO	227,00	226,90	227,00	233,40	226,80	230,21	-1,39	230,20	-3,20	207,20	253,00	211.848	48.772.224	15:26:54
GSDHO	4,63	4,62	4,64	4,77	4,62	4,72	-1,49	4,70	-0,07	4,23	5,17	4.127.758	19.476.798	15:26:58
GSRAY	1,23	1,22	1,23	1,26	1,22	1,24	-0,81	1,24	-0,01	1,12	1,36	167.012.902	207.055.770	15:27:00
GUBRF	536,50	536,00	536,50	550,00	529,00	541,70	1,61	528,00	8,50	475,25	580,50	2.072.773	1.122.897.314	15:27:00
HALKB	48,92	48,90	48,92	50,95	48,64	49,94	-2	49,92	-1,00	44,94	54,90	51.286.743	2.561.254.898	15:27:00
HLGYO	4,82	4,81	4,82	4,98	4,80	4,91	0,21	4,81	0,01	4,33	5,29	24.584.550	120.580.451	15:26:25
HURGZ	5,33	5,33	5,35	5,60	5,30	5,48	-1,3	5,40	-0,07	4,86	5,94	3.320.197	18.188.611	15:26:54
ICBCT	13,91	13,87	13,91	14,19	13,87	14,02	-0,93	14,04	-0,13	12,64	15,44	682.943	9.572.783	15:26:39
IEYHO	85,60	85,60	85,65	87,55	85,50	86,04	3,63	82,60	3,00	74,35	90,85	6.446.952	554.729.942	15:26:57
IHLAS	2,12	2,11	2,12	2,20	2,10	2,17	-2,3	2,17	-0,05	1,96	2,38	46.050.445	99.754.739	15:26:57
IHLGM	2,01	2,00	2,01	2,06	2,00	2,04	-0,99	2,03	-0,02	1,83	2,23	13.518.351	27.517.086	15:26:40
ISCTR	16,88	16,87	16,88	17,53	16,86	17,23	-1,86	17,20	-0,32	15,48	18,92	413.372.810	7.124.471.953	15:27:00
ISGYO	21,70	21,68	21,72	22,12	21,64	21,96	-1,36	22,00	-0,30	19,80	24,20	1.302.851	28.609.023	15:26:28
KARSN	10,66	10,65	10,66	11,11	10,65	10,95	-2,91	10,98	-0,32	9,89	12,07	8.469.266	92.763.132	15:26:57
KARTN	76,65	76,60	76,70	80,00	75,25	77,93	-1,6	77,90	-1,25	70,15	85,65	313.664	24.445.510	15:26:59
KCAER	10,98	10,98	10,99	11,49	10,95	11,25	-1,61	11,16	-0,18	10,05	12,27	10.976.894	123.500.247	15:26:49
KCHOL	199,90	199,80	199,90	207,10	199,10	204,11	-2,58	205,20	-5,30	184,70	225,70	23.639.206	4.826.301.803	15:26:59
KLGYO	6,02	6,02	6,03	6,20	5,99	6,12	0,67	5,98	0,04	5,39	6,57	15.006.192	91.846.035	15:26:56
KONTR	9,45	9,44	9,45	9,72	9,41	9,60	-1,97	9,64	-0,19	8,68	10,60	42.110.435	404.048.426	15:26:59
KORDS	51,05	51,00	51,05	52,05	50,50	51,36	-0,97	51,55	-0,50	46,40	56,70	459.686	23.611.114	15:24:53
KRDMD	32,20	32,20	32,22	32,90	31,72	32,26	1,45	31,74	0,46	28,58	34,90	54.263.519	1.750.726.956	15:26:58
LMKDC	29,70	29,68	29,70	30,10	29,36	29,67	-0,13	29,74	-0,04	26,78	32,70	3.842.189	113.979.672	15:26:56
MAGEN	49,90	49,90	50,00	50,75	48,90	49,83	0,93	49,44	0,46	44,50	54,35	5.231.693	260.703.028	15:26:27
MAVI	45,66	45,62	45,66	46,62	45,46	46,01	-1,38	46,30	-0,64	41,68	50,90	4.208.712	193.633.113	15:26:48
METRO	5,10	5,09	5,10	5,15	4,89	5,03	3,87	4,91	0,19	4,42	5,40	6.256.947	31.431.981	15:26:25
MGROS	651,00	650,50	651,00	670,00	647,00	659,63	-2,03	664,50	-13,50	598,50	730,50	2.564.878	1.692.017.961	15:26:58
MIATK	37,88	37,86	37,88	38,98	37,70	38,32	-0,16	37,94	-0,06	34,16	41,72	10.380.272	397.785.609	15:26:59
MPARK	437,75	437,75	438,25	456,00	436,75	446,54	-3,37	453,00	-15,25	407,75	498,25	284.568	127.143.920	15:26:57
NETAS	58,10	58,10	58,30	59,75	58,00	59,20	-0,26	58,25	-0,15	52,45	64,05	269.942	15.981.767	15:26:37
NTHOL	45,98	45,96	45,98	47,58	45,94	46,80	-2,91	47,36	-1,38	42,64	52,05	623.470	29.178.159	15:26:50
OBAMS	8,35	8,35	8,36	8,48	8,31	8,39	-0,36	8,38	-0,03	7,55	9,21	23.430.592	196.691.410	15:26:58
ODAS	5,92	5,92	5,93	6,17	5,89	6,06	-1,66	6,02	-0,10	5,42	6,62	61.668.532	373.997.128	15:26:54
OTKAR	385,25	385,00	385,25	399,50	383,75	390,24	-0,45	387,00	-1,75	348,50	425,50	1.538.704	600.483.167	15:26:58
OYAKC	24,48	24,46	24,48	25,50	24,38	24,99	-3,62	25,40	-0,92	22,86	27,94	18.012.550	450.277.136	15:26:58
PASEU	124,00	123,90	124,00	127,90	121,20	125,51	0	124,00	0,00	111,60	136,40	5.562.859	698.221.444	15:26:59
PETKM	17,30	17,29	17,30	17,88	17,24	17,61	-2,37	17,72	-0,42	15,95	19,49	32.051.625	564.558.413	15:26:58
PGSUS	198,00	197,90	198,00	204,20	197,80	201,51	-2,08	202,20	-4,20	182,00	222,40	15.720.284	3.168.755.208	15:26:59
PRKME	19,51	19,51	19,53	20,60	19,40	20,01	-4,55	20,44	-0,93	18,40	22,48	1.119.237	22.393.135	15:26:48
RALYH	150,20	150,10	150,30	156,60	149,90	153,23	-2,72	154,40	-4,20	139,00	169,80	813.034	124.602.646	15:26:25
REEDR	6,49	6,48	6,49	6,61	6,48	6,56	-0,61	6,53	-0,04	5,88	7,18	7.723.080	50.649.351	15:26:58
SAHOL	100,60	100,50	100,60	105,70	100,40	103,70	-4,19	105,00	-4,40	94,50	115,50	36.019.189	3.735.658.916	15:26:54
SASA	2,42	2,41	2,42	2,47	2,40	2,44	-0,41	2,43	-0,01	2,19	2,67	1.563.434.525	3.808.292.544	15:26:56
SISE	44,70	44,68	44,70	46,40	44,60	45,67	-2,91	46,04	-1,34	41,44	50,60	44.338.141	2.025.272.320	15:26:59
SKBNK	12,20	12,21	12,22	12,60	12,17	12,43	-1,13	12,34	-0,14	11,11	13,57	19.808.976	246.171.493	15:26:41
SMRTG	7,38	7,37	7,38	7,54	7,37	7,46	-0,27	7,40	-0,02	6,66	8,14	6.133.282	45.762.145	15:26:49
SNGYO	4,45	4,44	4,45	4,59	4,44	4,54	-1,11	4,50	-0,05	4,05	4,95	14.314.092	64.942.389	15:26:54
SOKM	63,65	63,60	63,65	66,95	63,45	65,71	-4	66,30	-2,65	59,70	72,90	3.344.607	219.814.488	15:26:57
TABGD	260,50	260,25	260,50	266,00	259,00	262,02	-1,61	264,75	-4,25	238,30	291,00	456.578	119.652.728	15:26:46
TATGD	16,71	16,70	16,72	17,39	16,68	17,05	-1,71	17,00	-0,29	15,30	18,70	2.975.019	50.716.708	15:26:37
TAVHL	310,50	310,50	310,75	327,00	310,00	319,70	-4,75	326,00	-15,50	293,50	358,50	2.650.744	847.660.949	15:25:40
TCELL	116,50	116,50	116,60	121,80	116,00	119,55	-3,56	120,80	-4,30	108,80	132,80	18.791.116	2.247.481.324	15:26:58
THYAO	306,00	305,75	306,00	314,00	305,00	310,28	-1,77	311,50	-5,50	280,50	342,50	38.560.257	11.964.802.323	15:26:59
TKFEN	75,55	75,50	75,55	78,95	75,50	77,56	-3,45	78,25	-2,70	70,45	86,05	1.950.187	151.279.857	15:26:58
TKNSA	20,92	20,92	20,94	21,32	20,88	21,15	0,19	20,88	0,04	18,80	22,96	2.826.802	59.799.625	15:26:51
TLMAN	93,60	93,45	93,60	96,40	93,20	95,26	-1,21	94,75	-1,15	85,30	104,20	68.074	6.484.584	15:26:52
TMSN	104,00	103,90	104,00	107,20	103,90	105,77	-1,23	105,30	-1,30	94,80	115,80	382.363	40.445.622	15:26:55
TOASO	316,75	316,50	316,75	325,00	315,25	321,30	-1,78	322,50	-5,75	290,25	354,75	1.711.042	549.766.910	15:26:57
TRCAS	46,86	46,84	46,92	47,98	46,78	47,24	-0,76	47,22	-0,36	42,50	51,90	337.704	15.953.810	15:26:44
TSKB	13,03	13,02	13,03	13,45	13,01	13,26	0,54	12,96	0,07	11,67	14,25	55.549.765	736.544.707	15:27:00
TTKOM	69,00	69,00	69,05	71,90	68,40	70,22	-3,02	71,15	-2,15	64,05	78,25	18.787.914	1.319.719.294	15:27:00
TTRAK	528,00	527,50	528,00	538,50	527,50	533,39	-1,49	536,00	-8,00	482,50	589,50	78.241	41.736.260	15:26:55
TUPRS	214,50	214,50	214,60	218,40	214,00	216,03	-0,65	215,90	-1,40	194,40	237,40	16.665.246	3.600.300.340	15:27:00
TURSG	12,24	12,23	12,24	12,45	12,21	12,39	-1,45	12,42	-0,18	11,18	13,66	19.594.923	242.688.217	15:26:52
ULKER	123,40	123,40	123,50	129,00	123,40	126,14	-2,6	126,70	-3,30	114,10	139,30	5.374.736	678.070.361	15:26:58
VAKBN	41,08	41,06	41,10	42,48	40,94	41,83	-2,05	41,94	-0,86	37,76	46,12	17.603.753	736.429.994	15:26:56
VESTL	30,14	30,12	30,14	31,50	30,06	30,89	-2,84	31,02	-0,88	27,92	34,12	6.853.328	211.695.635	15:26:58
VKGYO	2,70	2,70	2,71	2,82	2,69	2,77	-2,53	2,77	-0,07	2,50	3,04	16.641.966	46.027.973	15:26:28
YATAS	44,78	44,74	44,80	46,94	44,60	45,75	-3,62	46,46	-1,68	41,82	51,10	953.150	43.610.993	15:26:24
YEOTK	40,44	40,42	40,44	42,20	39,86	41,10	2,28	39,54	0,90	35,60	43,48	7.495.464	308.078.390	15:26:54
YKBNK	43,32	43,30	43,32	44,50	43,12	44,00	-1,59	44,02	-0,70	39,62	48,42	121.787.998	5.358.563.350	15:26:55
ZOREN	3,41	3,41	3,42	3,56	3,41	3,50	-3,67	3,54	-0,13	3,19	3,89	49.851.352	174.807.645	15:26:59

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