Canlı Borsa

Endeks:

CANLI VARANT

17:33:13

Son veri zamanı:

ESKİ GÖRÜNÜME DÖN SİYAH FONA GEÇ

BIST 100

11356,89

Menkul Adı
Hacim (Lot)15dk gecikmelidir
Hacim (TL)15dk gecikmelidir
Son İşlem

AEFES
15,74
15,73
15,74
15,76
15,46
15,59
1,03
15,58
0,16
14,03
17,13
43.783.309
682.354.869
17:37:13

AFYON
13,24
13,23
13,24
13,30
13,11
13,21
0
13,24
0,00
11,92
14,56
1.351.989
17.854.042
17:36:46

AGROT
6,55
6,54
6,55
7,50
6,50
6,70
-9,28
7,22
-0,67
6,50
7,94
167.215.754
1.119.756.475
17:37:14

AHGAZ
22,84
22,84
22,88
23,14
22,52
22,85
1,42
22,52
0,32
20,28
24,76
2.219.393
50.714.729
17:37:05

AKBNK
70,05
70,00
70,05
72,45
69,95
71,21
-2,64
71,95
-1,90
64,80
79,10
51.496.614
3.667.526.597
17:37:14

AKENR
11,84
11,84
11,85
12,29
11,73
12,08
1,02
11,72
0,12
10,55
12,89
21.171.205
255.772.358
17:37:13

AKSA
9,85
9,85
9,86
9,92
9,73
9,83
-0,2
9,87
-0,02
8,89
10,85
16.698.761
164.213.066
17:36:52

AKSEN
65,35
65,30
65,35
67,05
62,65
64,75
4,39
62,60
2,75
56,35
68,85
19.597.824
1.268.807.152
17:37:15

ALARK
105,80
105,90
106,00
107,40
102,50
105,32
1,93
103,80
2,00
93,45
114,10
14.211.848
1.496.739.593
17:37:07

ALFAS
41,98
41,96
41,98
42,36
41,70
42,00
0
41,98
0,00
37,80
46,16
964.354
40.501.987
17:36:55

ALGYO
30,58
30,58
30,64
31,78
29,94
30,74
-0,07
30,60
-0,02
27,54
33,66
5.857.926
180.125.410
17:37:14

ALTNY
65,35
65,35
65,40
66,80
65,05
65,85
-1,8
66,55
-1,20
59,90
73,20
3.333.218
219.490.733
17:37:14

ANELE
15,56
15,55
15,57
15,85
15,51
15,68
-1,33
15,77
-0,21
14,20
17,34
293.978
4.610.784
17:36:43

ARCLK
107,70
107,70
107,80
107,70
104,40
106,20
3,16
104,40
3,30
94,00
114,80
3.315.987
352.119.332
17:37:13

ARDYZ
34,60
34,60
34,62
35,26
34,18
34,74
-0,23
34,68
-0,08
31,22
38,14
3.318.557
115.273.241
17:37:09

ASELS
224,00
224,00
224,10
229,50
221,00
225,54
1,04
221,70
2,30
199,60
243,80
32.027.819
7.223.486.523
17:37:14

ASTOR
114,70
114,70
114,80
116,70
112,90
115,13
1,59
112,90
1,80
101,70
124,10
34.763.143
4.002.422.105
17:37:14

AVPGY
53,30
53,25
53,30
53,80
52,95
53,40
-0,47
53,55
-0,25
48,20
58,90
658.741
35.179.637
17:36:44

AYGAZ
211,80
211,60
211,90
214,90
211,10
213,38
-1,17
214,30
-2,50
192,90
235,70
241.153
51.545.398
17:37:13

BAGFS
26,88
26,90
26,94
27,24
26,02
26,76
1,82
26,40
0,48
23,76
29,04
1.162.211
31.095.727
17:35:20

BANVT
164,90
164,80
165,00
168,40
163,90
165,21
-1,08
166,70
-1,80
150,10
183,30
277.410
45.830.072
17:37:13

BERA
16,63
16,63
16,64
16,74
16,37
16,56
1,46
16,39
0,24
14,76
18,02
7.505.223
124.249.142
17:37:00

BIMAS
553,50
553,50
554,00
565,50
543,50
556,77
3,36
535,50
18,00
482,00
589,00
12.561.498
6.993.902.091
17:37:09

BIZIM
25,92
25,88
25,92
26,00
25,62
25,78
0,47
25,80
0,12
23,22
28,38
160.532
4.138.912
17:35:46

BJKAS
1,61
1,61
1,62
1,66
1,58
1,61
1,26
1,59
0,02
1,44
1,74
57.462.994
92.296.118
17:37:13

BRISA
84,10
84,05
84,20
84,45
80,60
83,60
0,78
83,45
0,65
75,15
91,75
166.339
13.905.475
17:36:25

BRSAN
525,50
525,50
526,00
529,00
513,00
518,26
1,15
519,50
6,00
467,75
571,00
968.206
501.646.775
17:37:11

CANTE
2,12
2,11
2,12
2,21
2,11
2,15
-3,2
2,19
-0,07
1,98
2,40
336.524.769
724.307.333
17:37:14

CCOLA
59,25
59,20
59,25
60,00
59,05
59,51
-1,09
59,90
-0,65
53,95
65,85
2.137.756
127.215.129
17:37:06

CEMTS
11,44
11,43
11,44
11,56
11,27
11,42
0
11,44
0,00
10,30
12,58
2.886.357
32.965.600
17:34:33

CRFSA
121,70
121,70
121,80
124,40
120,40
121,98
0,58
121,00
0,70
108,90
133,10
718.127
87.598.444
17:37:10

CWENE
29,60
29,56
29,60
31,60
29,20
29,62
-2,31
30,30
-0,70
27,28
33,32
42.261.521
1.251.753.533
17:37:12

DEVA
64,45
64,35
64,45
65,35
60,35
63,05
6,44
60,55
3,90
54,50
66,60
1.180.339
74.412.220
17:37:14

DOAS
186,00
186,10
186,20
186,80
183,40
184,99
1,31
183,60
2,40
165,30
201,90
2.131.298
394.272.224
17:36:52

DOHOL
18,87
18,87
18,88
18,88
18,40
18,61
1,78
18,54
0,33
16,69
20,38
11.697.740
217.649.186
17:37:14

ECILC
81,90
81,90
81,95
83,75
81,60
82,60
-0,18
82,05
-0,15
73,85
90,25
3.291.852
271.911.225
17:37:10

EGEEN
7.352,50
7.347,50
7.357,50
7.390,00
7.270,00
7.332,20
0,1
7.345,00
7,50
6.612,50
8.077,50
11.951
87.626.145
17:36:58

EKGYO
20,40
20,38
20,40
20,58
20,18
20,38
0,89
20,22
0,18
18,20
22,24
122.235.015
2.491.081.916
17:36:46

ENERY
9,53
9,53
9,54
9,62
9,51
9,56
-0,21
9,55
-0,02
8,60
10,50
6.443.344
61.576.886
17:37:14

ENJSA
89,85
89,80
89,90
90,40
87,75
89,10
0,56
89,35
0,50
80,45
98,25
2.573.913
229.333.848
17:37:09

ENKAI
78,35
78,30
78,35
78,70
77,20
77,99
0,38
78,05
0,30
70,25
85,85
5.907.303
460.711.472
17:36:16

ERBOS
178,80
178,70
178,80
181,90
178,50
180,18
-1,16
180,90
-2,10
162,90
198,90
33.427
6.023.371
17:36:23

EREGL
24,18
24,16
24,18
24,30
24,00
24,17
0,5
24,06
0,12
21,66
26,46
94.444.178
2.282.246.940
17:37:07

EUPWR
30,52
30,52
30,54
30,72
30,04
30,41
1,33
30,12
0,40
27,12
33,12
5.149.716
156.574.940
17:37:03

FENER
9,30
9,30
9,31
9,43
9,16
9,29
-0,64
9,36
-0,06
8,43
10,29
13.355.561
124.126.603
17:37:10

FROTO
95,60
95,55
95,60
95,60
93,80
94,76
1,22
94,45
1,15
85,05
103,80
8.581.258
813.121.387
17:37:15

GARAN
141,90
141,80
141,90
143,70
141,30
142,68
-0,28
142,30
-0,40
128,10
156,50
18.274.274
2.607.491.395
17:37:15

GESAN
44,36
44,36
44,40
44,60
43,88
44,15
0,91
43,96
0,40
39,58
48,34
3.373.537
148.953.773
17:37:10

GLYHO
12,08
12,07
12,09
12,15
11,83
11,94
1,09
11,95
0,13
10,76
13,14
12.239.332
146.072.359
17:37:06

GOLTS
315,25
315,25
315,50
316,00
313,25
314,49
0,32
314,25
1,00
283,00
345,50
62.351
19.608.121
17:36:52

GOODY
14,33
14,33
14,34
14,43
13,99
14,32
-0,28
14,37
-0,04
12,94
15,80
723.154
10.355.787
17:35:37

GOZDE
22,98
22,92
22,96
23,02
21,74
22,56
4,93
21,90
1,08
19,71
24,08
2.257.903
50.925.461
17:37:10

GRTHO
266,75
266,75
267,25
271,75
259,00
265,00
-1,57
271,00
-4,25
243,90
298,00
529.926
140.429.038
17:37:11

GSDHO
4,55
4,54
4,55
4,56
4,47
4,52
0,89
4,51
0,04
4,06
4,96
4.732.831
21.379.576
17:37:11

GSRAY
1,20
1,20
1,21
1,23
1,20
1,21
0
1,20
0,00
1,08
1,32
158.261.315
191.803.924
17:37:12

GUBRF
348,25
348,25
348,50
349,75
337,50
344,52
2,73
339,00
9,25
305,25
372,75
2.558.528
881.443.093
17:37:03

HALKB
37,06
37,04
37,06
38,00
36,76
37,55
-1,12
37,48
-0,42
33,74
41,22
69.001.235
2.591.285.168
17:37:15

HLGYO
3,74
3,73
3,74
3,97
3,72
3,87
-5,32
3,95
-0,21
3,56
4,34
64.519.128
249.499.258
17:37:12

HURGZ
5,55
5,55
5,57
5,64
5,50
5,57
-0,54
5,58
-0,03
5,03
6,13
1.499.496
8.355.281
17:37:01

ICBCT
13,40
13,37
13,40
13,46
13,26
13,35
0,53
13,33
0,07
12,00
14,66
717.470
9.579.376
17:33:13

IEYHO
64,45
64,45
64,50
65,10
64,40
64,69
0,62
64,05
0,40
57,65
70,45
7.306.802
472.658.046
17:37:09

IHLAS
2,26
2,26
2,27
2,30
2,24
2,27
-1,74
2,30
-0,04
2,07
2,53
53.471.175
121.481.801
17:36:53

IHLGM
2,09
2,08
2,09
2,12
2,06
2,09
0
2,09
0,00
1,89
2,29
11.783.476
24.614.994
17:37:10

ISCTR
13,84
13,83
13,84
14,10
13,81
13,93
-0,36
13,89
-0,05
12,51
15,27
487.924.686
6.798.548.127
17:37:13

ISGYO
21,28
21,26
21,28
21,32
20,88
21,09
0,28
21,22
0,06
19,10
23,34
1.482.331
31.265.031
17:36:33

KARSN
9,34
9,33
9,34
9,42
9,29
9,35
-0,43
9,38
-0,04
8,45
10,31
5.444.344
50.923.311
17:36:49

KARTN
78,85
78,80
78,85
80,00
78,50
79,14
-0,82
79,50
-0,65
71,55
87,45
202.011
15.986.242
17:33:37

KCAER
10,35
10,34
10,35
10,40
10,26
10,33
0,1
10,34
0,01
9,31
11,37
5.192.443
53.649.497
17:37:14

KCHOL
173,80
173,80
173,90
173,90
167,90
170,03
3,21
168,40
5,40
151,60
185,20
38.081.390
6.470.488.034
17:37:14

KLGYO
6,08
6,07
6,08
6,21
6,06
6,14
0,5
6,05
0,03
5,45
6,65
9.465.891
58.134.817
17:36:50

KONTR
11,98
11,97
11,98
12,39
11,94
12,10
-2,04
12,23
-0,25
11,01
13,45
157.265.421
1.902.990.280
17:37:14

KORDS
49,46
49,42
49,48
49,46
48,34
48,69
2,15
48,42
1,04
43,58
53,25
479.779
23.357.043
17:37:10

KRDMD
26,82
26,80
26,82
27,10
26,64
26,89
0,07
26,80
0,02
24,12
29,48
22.515.666
605.358.392
17:36:24

LMKDC
26,90
26,90
26,92
27,08
26,76
26,91
-0,07
26,92
-0,02
24,24
29,60
1.608.138
43.270.350
17:37:10

MAGEN
37,08
37,04
37,08
37,30
35,36
35,66
1,37
36,58
0,50
32,94
40,22
22.549.270
803.979.803
17:37:09

MAVI
42,16
42,16
42,18
43,02
39,96
41,59
2,98
40,94
1,22
36,86
45,02
17.239.245
716.923.403
17:37:00

METRO
4,13
4,12
4,13
4,36
4,11
4,20
-4,18
4,31
-0,18
3,88
4,74
13.787.857
57.908.687
17:37:11

MGROS
538,50
538,50
539,00
540,00
521,00
529,66
2,87
523,50
15,00
471,25
575,50
3.468.281
1.836.820.798
17:37:07

MIATK
37,24
37,22
37,24
37,94
36,80
37,42
-1,53
37,82
-0,58
34,04
41,60
9.548.990
357.272.212
17:37:08

MPARK
372,50
372,75
373,25
376,50
369,50
373,38
1,64
366,50
6,00
330,00
403,00
606.943
226.622.845
17:37:12

NETAS
57,65
57,55
57,70
58,95
56,85
57,68
1,05
57,05
0,60
51,35
62,75
373.033
21.515.195
17:37:04

NTHOL
49,30
49,30
49,32
49,82
49,06
49,44
0,41
49,10
0,20
44,20
54,00
1.424.110
70.406.323
17:37:13

OBAMS
7,23
7,22
7,23
7,51
7,03
7,28
4,18
6,94
0,29
6,25
7,63
60.689.443
441.924.065
17:37:14

ODAS
5,29
5,28
5,29
5,34
5,24
5,29
0,76
5,25
0,04
4,73
5,77
19.071.781
100.883.420
17:36:21

OTKAR
478,25
478,25
479,00
481,75
475,00
477,36
-0,57
481,00
-2,75
433,00
529,00
212.647
101.593.120
17:37:13

OYAKC
23,50
23,48
23,50
23,54
23,16
23,36
0,69
23,34
0,16
21,02
25,66
10.137.855
236.779.773
17:37:10

PASEU
143,50
143,40
143,60
146,90
143,30
144,89
-0,69
144,50
-1,00
130,10
158,90
851.854
123.433.215
17:37:07

PETKM
16,68
16,68
16,69
16,71
16,51
16,60
0,91
16,53
0,15
14,88
18,18
30.661.997
508.846.334
17:36:45

PGSUS
207,20
207,20
207,30
207,70
205,10
206,42
0,1
207,00
0,20
186,30
227,70
9.419.969
1.944.385.284
17:37:13

PRKME
17,92
17,91
17,94
18,45
17,40
17,81
-1,59
18,21
-0,29
16,39
20,02
3.365.460
59.921.243
17:37:06

RALYH
212,20
212,30
212,50
215,00
207,70
211,34
0,14
211,90
0,30
190,80
233,00
8.921.100
1.857.587.841
17:36:18

REEDR
6,85
6,85
6,86
7,11
6,74
6,94
2,09
6,71
0,14
6,04
7,38
45.984.351
319.132.976
17:37:15

SAHOL
85,55
85,50
85,55
85,60
81,90
83,55
3,38
82,75
2,80
74,50
91,00
47.103.637
3.934.063.350
17:37:14

SASA
2,88
2,87
2,88
2,91
2,66
2,80
6,27
2,71
0,17
2,44
2,98
2.411.427.090
6.741.807.229
17:37:15

SISE
38,92
38,92
38,94
39,08
38,26
38,67
1,62
38,30
0,62
34,48
42,12
32.327.921
1.249.928.183
17:37:11

SKBNK
7,81
7,80
7,81
7,89
7,78
7,83
0,39
7,78
0,03
7,01
8,55
19.807.931
155.017.583
17:36:55

SMRTG
23,60
23,60
23,62
24,26
23,54
23,66
0,08
23,58
0,02
21,24
25,92
12.506.783
295.858.946
17:37:10

SNGYO
4,46
4,45
4,46
4,54
4,43
4,47
-1,11
4,51
-0,05
4,06
4,96
22.631.712
101.232.942
17:37:06

SOKM
50,65
50,60
50,65
50,85
49,42
50,17
1,79
49,76
0,89
44,80
54,70
4.213.155
211.378.895
17:37:03

TABGD
225,30
225,20
225,30
227,30
225,10
225,98
-0,97
227,50
-2,20
204,80
250,25
250.619
56.634.488
17:37:07

TATGD
12,35
12,34
12,35
12,45
12,24
12,29
0,73
12,26
0,09
11,04
13,48
668.852
8.221.048
17:37:09

TAVHL
297,25
297,00
297,25
299,00
293,25
296,33
0,34
296,25
1,00
266,75
325,75
2.039.618
604.388.072
17:37:07

TCELL
98,95
98,90
98,95
99,50
98,30
98,95
0,25
98,70
0,25
88,85
108,50
14.602.288
1.444.898.676
17:37:12

THYAO
271,50
271,25
271,50
272,50
269,25
271,13
0,37
270,50
1,00
243,50
297,50
23.372.802
6.337.061.052
17:37:14

TKFEN
73,00
73,00
73,05
73,75
70,20
72,36
3,91
70,25
2,75
63,25
77,25
4.270.759
309.024.121
17:37:12

TKNSA
22,58
22,56
22,60
22,62
22,32
22,51
0,36
22,50
0,08
20,26
24,74
1.118.371
25.176.738
17:36:54

TLMAN
95,00
94,90
95,00
96,00
94,55
94,95
-0,84
95,80
-0,80
86,25
105,30
99.866
9.482.323
17:37:13

TMSN
101,00
100,90
101,00
102,00
100,50
101,13
-0,2
101,20
-0,20
91,10
111,30
436.211
44.115.745
17:37:15

TOASO
247,10
247,10
247,20
247,40
241,20
244,98
2,11
242,00
5,10
217,80
266,00
3.072.630
752.716.027
17:37:07

TRCAS
42,66
42,64
42,66
42,70
41,84
42,42
1,47
42,04
0,62
37,84
46,24
1.209.663
51.302.401
17:36:41

TSKB
12,79
12,78
12,79
12,92
12,75
12,83
-0,39
12,84
-0,05
11,56
14,12
9.510.830
121.989.308
17:37:01

TTKOM
56,70
56,70
56,75
57,20
56,45
56,82
0,18
56,60
0,10
50,95
62,25
15.373.075
873.496.141
17:37:12

TTRAK
525,00
524,50
525,00
526,00
518,50
522,15
1,35
518,00
7,00
466,25
569,50
119.800
62.552.290
17:37:12

TUPRS
188,00
187,90
188,00
188,30
183,80
186,50
1,51
185,20
2,80
166,70
203,70
12.315.882
2.296.813.246
17:37:14

TURSG
12,38
12,38
12,39
12,71
12,30
12,51
-1,75
12,60
-0,22
11,34
13,86
30.788.661
385.182.188
17:37:15

ULKER
109,40
109,30
109,40
109,40
107,60
108,24
1,3
108,00
1,40
97,20
118,80
3.123.508
337.974.040
17:37:14

VAKBN
29,98
29,96
29,98
31,30
29,94
30,59
-3,04
30,92
-0,94
27,84
34,00
32.174.917
984.510.785
17:37:13

VESTL
30,10
30,08
30,10
30,24
29,90
30,03
0,2
30,04
0,06
27,04
33,04
3.046.484
91.494.272
17:36:35

VKGYO
2,54
2,54
2,55
2,62
2,53
2,57
-3,05
2,62
-0,08
2,36
2,88
17.538.722
45.137.294
17:36:59

YATAS
38,04
38,04
38,08
39,10
37,94
38,55
-1,04
38,44
-0,40
34,60
42,28
1.538.055
59.289.080
17:37:08

YEOTK
36,90
36,88
36,92
37,28
36,50
36,92
0,87
36,58
0,32
32,94
40,22
3.365.614
124.265.690
17:37:15

YKBNK
36,10
36,08
36,10
36,96
36,02
36,50
-1,74
36,74
-0,64
33,08
40,40
124.652.319
4.549.305.151
17:37:13

ZOREN
3,04
3,04
3,05
3,06
3,02
3,04
0
3,04
0,00
2,74
3,34
23.205.870
70.617.703
17:37:05

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.

Canlı Borsa

GÜNÜN ÖZETİ

HİSSE FİYATLARI

ENDEKSLER

BORSA KAPANIŞ

CANLI BORSA

ARTAN / AZALAN

HISSELERİM

HİSSE SENETLERİ

DÜNYA BORSALARI