Canlı Borsa

Endeks:

CANLI VARANT

16:51:11

Son veri zamanı:

ESKİ GÖRÜNÜME DÖN SİYAH FONA GEÇ

BIST 100

12774,4

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

AEFES
17,37
17,36
17,37
17,52
16,64
17,09
2,84
16,89
0,48
15,21
18,57
133.727.977
2.284.612.530
16:53:09

AFYON
13,97
13,96
13,98
14,00
13,78
13,90
1,38
13,78
0,19
12,41
15,15
2.251.916
31.302.657
16:52:46

AGROT
3,28
3,27
3,28
3,40
3,25
3,31
0,31
3,27
0,01
2,95
3,59
53.178.749
175.941.260
16:53:06

AHGAZ
24,52
24,50
24,52
24,52
22,94
24,02
7,54
22,80
1,72
20,52
25,08
9.860.483
236.827.853
16:53:09

AKBNK
77,55
77,50
77,55
80,45
76,80
78,23
-2,94
79,90
-2,35
71,95
87,85
123.882.655
9.691.884.285
16:53:12

AKENR
10,97
10,97
10,99
11,01
10,80
10,92
1,76
10,78
0,19
9,71
11,85
4.410.996
48.169.826
16:53:13

AKSA
10,11
10,11
10,12
10,12
9,97
10,04
1,61
9,95
0,16
8,96
10,94
17.746.042
178.187.591
16:53:02

AKSEN
70,50
70,50
70,55
71,95
70,25
71,14
0
70,50
0,00
63,45
77,55
6.978.962
496.508.317
16:53:09

ALARK
110,10
110,10
110,20
110,30
106,20
107,98
2,99
106,90
3,20
96,25
117,50
10.615.028
1.145.553.884
16:53:13

ALFAS
41,80
41,76
41,80
42,18
41,24
41,75
2
40,98
0,82
36,90
45,06
1.748.921
73.023.483
16:53:10

ALGYO
5,52
5,50
5,52
5,70
5,46
5,57
1,28
5,45
0,07
4,91
5,99
28.397.398
158.246.253
16:53:06

ALTNY
16,49
16,48
16,49
16,60
16,27
16,46
0,86
16,35
0,14
14,72
17,98
11.512.652
189.475.645
16:53:01

ANELE
17,18
17,16
17,18
17,50
16,88
17,14
0,64
17,07
0,11
15,37
18,77
3.332.679
57.123.285
16:53:10

ARCLK
111,00
111,00
111,10
111,70
109,70
110,78
0,91
110,00
1,00
99,00
121,00
3.220.821
356.774.613
16:52:55

ARDYZ
42,20
42,20
42,24
42,56
40,92
41,80
2,43
41,20
1,00
37,08
45,32
4.821.831
201.546.812
16:52:54

ASELS
300,75
300,50
300,75
304,75
287,50
297,63
-0,82
303,25
-2,50
273,00
333,50
74.395.824
22.141.187.760
16:53:13

ASTOR
153,40
153,40
153,50
155,40
145,60
150,44
4,57
146,70
6,70
132,10
161,30
38.002.956
5.716.827.802
16:53:13

AVPGY
55,55
55,55
55,60
56,00
54,80
55,27
0,63
55,20
0,35
49,68
60,70
840.248
46.435.923
16:52:45

AYGAZ
217,70
217,70
217,90
218,60
213,90
216,44
1,82
213,80
3,90
192,50
235,10
447.751
96.905.764
16:53:11

BAGFS
27,18
27,16
27,20
27,26
26,28
26,98
3,58
26,24
0,94
23,62
28,86
1.384.069
37.344.339
16:52:45

BANVT
175,80
175,60
175,80
177,70
174,50
176,13
0,63
174,70
1,10
157,30
192,10
161.005
28.358.082
16:53:00

BERA
17,62
17,60
17,62
18,05
17,43
17,72
1,26
17,40
0,22
15,66
19,14
12.114.071
214.667.906
16:53:11

BIMAS
625,00
624,50
625,50
639,50
617,00
627,96
2,29
611,00
14,00
550,00
672,00
11.061.458
6.946.297.295
16:53:12

BIZIM
30,18
30,16
30,20
30,38
29,92
30,18
0,87
29,92
0,26
26,94
32,90
370.369
11.176.138
16:53:12

BJKAS
1,63
1,62
1,63
1,63
1,60
1,62
1,87
1,60
0,03
1,44
1,76
33.998.912
55.013.925
16:53:11

BRISA
88,80
88,75
88,80
89,15
87,75
88,57
1,54
87,45
1,35
78,75
96,15
218.274
19.332.786
16:53:10

BRSAN
620,50
621,00
621,50
623,50
608,50
616,28
0,89
615,00
5,50
553,50
676,50
962.656
593.148.635
16:53:12

CANTE
2,09
2,08
2,09
2,10
2,06
2,08
1,46
2,06
0,03
1,86
2,26
252.763.172
525.794.435
16:53:09

CCOLA
69,20
69,20
69,25
69,40
68,40
68,95
0,44
68,90
0,30
62,05
75,75
4.337.367
299.067.187
16:53:11

CEMTS
11,61
11,60
11,61
11,71
11,51
11,61
0,69
11,53
0,08
10,38
12,68
2.615.308
30.351.762
16:53:13

CRFSA
132,80
132,70
132,90
136,40
128,90
131,82
-1,78
135,20
-2,40
121,70
148,70
793.019
104.534.410
16:52:53

CWENE
31,10
31,04
31,10
31,64
30,32
30,92
1,97
30,50
0,60
27,46
33,54
19.404.813
599.983.967
16:53:10

DEVA
65,50
65,45
65,50
65,50
64,20
64,96
2,18
64,10
1,40
57,70
70,50
805.866
52.336.540
16:53:11

DOAS
229,80
229,60
229,80
231,70
224,30
228,55
1,95
225,40
4,40
202,90
247,90
2.295.393
524.611.864
16:53:07

DOHOL
20,16
20,16
20,18
20,44
19,92
20,18
0,7
20,02
0,14
18,02
22,02
7.207.544
145.471.643
16:52:56

ECILC
119,20
119,10
119,20
119,50
109,00
115,13
9,66
108,70
10,50
97,85
119,50
8.721.262
1.003.940.737
16:52:57

EGEEN
7.460,00
7.460,00
7.462,50
7.480,00
7.375,00
7.431,68
1,19
7.372,50
87,50
6.637,50
8.107,50
12.205
90.702.783
16:52:53

EKGYO
22,92
22,90
22,92
23,40
22,64
23,06
0,53
22,80
0,12
20,52
25,08
308.818.737
7.121.249.614
16:53:10

ENERY
9,50
9,49
9,51
9,56
9,14
9,37
3,83
9,15
0,35
8,24
10,06
22.844.143
213.990.828
16:53:05

ENJSA
98,45
98,40
98,50
99,30
97,70
98,39
-0,05
98,50
-0,05
88,65
108,30
1.348.021
132.623.810
16:53:10

ENKAI
81,20
81,15
81,20
81,40
80,20
80,67
0,93
80,45
0,75
72,45
88,45
12.586.115
1.015.388.998
16:53:12

ERBOS
200,40
200,30
200,50
201,50
194,50
199,23
3,14
194,30
6,10
174,90
213,70
106.036
21.123.872
16:52:50

EREGL
26,56
26,54
26,56
26,60
25,96
26,28
2,47
25,92
0,64
23,34
28,50
155.707.652
4.090.722.155
16:53:13

EUPWR
39,42
39,42
39,44
39,86
38,28
39,15
1,6
38,80
0,62
34,92
42,68
11.211.761
438.960.216
16:53:10

FENER
3,51
3,50
3,51
3,55
3,48
3,51
-0,57
3,53
-0,02
3,18
3,88
192.395.723
675.758.914
16:52:49

FROTO
103,10
103,00
103,10
105,00
102,20
103,51
0
103,10
0,00
92,80
113,40
13.476.058
1.394.966.955
16:53:12

GARAN
146,50
146,40
146,50
152,90
144,40
147,67
-2,98
151,00
-4,50
135,90
166,10
61.971.454
9.151.611.666
16:53:12

GESAN
52,80
52,75
52,80
53,10
50,50
52,11
3,63
50,95
1,85
45,86
56,00
5.166.536
269.243.591
16:52:54

GLYHO
13,58
13,58
13,59
13,73
13,29
13,55
1,72
13,35
0,23
12,02
14,68
11.366.584
153.972.094
16:53:07

GOLTS
345,75
345,50
346,00
345,75
341,25
344,24
0,44
344,25
1,50
310,00
378,50
84.664
29.143.319
16:52:56

GOODY
15,40
15,39
15,40
15,48
15,19
15,37
1,52
15,17
0,23
13,66
16,68
815.646
12.532.803
16:52:54

GOZDE
24,58
24,56
24,58
24,88
24,16
24,55
1,74
24,16
0,42
21,76
26,56
3.457.592
84.887.931
16:53:09

GRTHO
230,20
230,00
230,10
236,30
229,20
232,60
0,09
230,00
0,20
207,00
253,00
336.729
78.325.202
16:52:35

GSDHO
4,87
4,86
4,87
4,88
4,74
4,82
2,96
4,73
0,14
4,26
5,20
7.759.290
37.426.887
16:52:45

GSRAY
1,19
1,18
1,19
1,21
1,17
1,18
0,85
1,18
0,01
1,07
1,29
388.312.411
459.212.883
16:52:34

GUBRF
433,50
433,25
433,50
435,75
410,00
426,12
5,15
412,25
21,25
371,25
453,25
3.278.193
1.396.860.212
16:53:03

HALKB
43,36
43,36
43,38
45,02
42,96
43,98
0,93
42,96
0,40
38,68
47,24
89.372.341
3.930.974.355
16:53:13

HLGYO
4,49
4,48
4,49
4,52
4,41
4,47
1,35
4,43
0,06
3,99
4,87
32.875.330
147.083.702
16:53:12

HURGZ
5,24
5,24
5,25
5,29
5,20
5,24
0
5,24
0,00
4,72
5,76
2.410.016
12.633.722
16:52:02

ICBCT
14,14
14,12
14,14
14,25
14,02
14,15
0,64
14,05
0,09
12,65
15,45
1.086.744
15.376.138
16:52:53

IEYHO
72,05
72,05
72,10
72,50
71,45
71,91
-0,28
72,25
-0,20
65,05
79,45
5.155.229
370.689.507
16:53:10

IHLAS
2,31
2,31
2,32
2,37
2,28
2,32
1,32
2,28
0,03
2,06
2,50
137.952.991
320.484.369
16:53:06

IHLGM
2,14
2,13
2,14
2,17
2,12
2,15
0,94
2,12
0,02
1,91
2,33
34.874.827
74.933.584
16:49:32

ISCTR
14,62
14,61
14,62
14,97
14,42
14,68
-1,68
14,87
-0,25
13,39
16,35
705.297.785
10.353.177.444
16:53:09

ISGYO
22,24
22,22
22,24
22,66
22,14
22,37
-0,18
22,28
-0,04
20,06
24,50
2.803.760
62.716.466
16:52:52

KARSN
9,86
9,86
9,87
9,90
9,75
9,81
1,34
9,73
0,13
8,76
10,70
7.595.095
74.518.724
16:52:54

KARTN
82,25
82,25
82,40
82,80
81,70
82,38
0,67
81,70
0,55
73,55
89,85
175.764
14.478.640
16:52:58

KCAER
11,07
11,06
11,07
11,10
10,92
11,02
1,75
10,88
0,19
9,80
11,96
9.563.442
105.407.504
16:53:12

KCHOL
193,50
193,40
193,50
196,20
191,90
194,28
0
193,50
0,00
174,20
212,80
30.988.756
6.020.786.379
16:53:11

KLGYO
7,22
7,22
7,23
7,52
7,16
7,33
0,84
7,16
0,06
6,45
7,87
32.788.198
240.317.747
16:53:03

KONTR
9,71
9,70
9,71
9,78
9,58
9,71
0,62
9,65
0,06
8,69
10,61
36.858.677
357.759.007
16:53:11

KORDS
51,95
51,95
52,00
52,25
51,05
51,71
1,46
51,20
0,75
46,08
56,30
727.405
37.615.649
16:53:05

KRDMD
29,06
29,06
29,08
29,18
28,66
28,96
0,9
28,80
0,26
25,92
31,68
35.220.131
1.019.912.634
16:53:04

LMKDC
31,80
31,76
31,80
32,02
31,40
31,73
0,63
31,60
0,20
28,44
34,76
5.901.095
187.226.567
16:52:52

MAGEN
43,76
43,70
43,76
44,04
42,78
43,34
1,86
42,96
0,80
38,68
47,24
4.353.162
188.665.616
16:52:17

MAVI
46,00
45,98
46,02
46,18
45,40
45,86
1,28
45,42
0,58
40,88
49,96
6.708.894
307.635.207
16:53:12

METRO
5,15
5,13
5,15
5,18
4,96
5,10
3
5,00
0,15
4,50
5,50
17.581.284
89.606.825
16:53:05

MGROS
621,50
621,00
621,50
630,00
616,00
624,32
0,16
620,50
1,00
558,50
682,50
3.997.989
2.496.058.025
16:53:11

MIATK
35,02
35,02
35,04
35,38
34,94
35,11
0,34
34,90
0,12
31,42
38,38
9.257.731
325.074.036
16:52:58

MPARK
428,50
428,00
428,50
430,50
423,75
427,27
1,12
423,75
4,75
381,50
466,00
398.202
170.139.331
16:53:05

NETAS
61,10
61,00
61,10
61,10
59,30
60,39
2,35
59,70
1,40
53,75
65,65
236.692
14.291.470
16:53:04

NTHOL
47,22
47,16
47,24
47,24
46,42
46,93
1,68
46,44
0,78
41,80
51,05
1.374.706
64.520.248
16:53:01

OBAMS
8,92
8,91
8,92
9,03
8,89
8,96
-0,22
8,94
-0,02
8,05
9,83
21.404.606
191.856.910
16:53:10

ODAS
5,18
5,18
5,19
5,20
5,14
5,17
0,58
5,15
0,03
4,64
5,66
22.862.275
118.271.429
16:52:44

OTKAR
413,25
413,00
413,25
417,25
403,75
411,81
1,72
406,25
7,00
365,75
446,75
1.397.076
575.321.543
16:53:12

OYAKC
26,24
26,22
26,24
26,48
26,00
26,24
0,23
26,18
0,06
23,58
28,78
21.348.344
560.242.650
16:52:59

PASEU
146,60
146,50
146,70
147,00
141,90
145,13
3,53
141,60
5,00
127,50
155,70
1.271.726
184.527.191
16:53:07

PETKM
17,55
17,54
17,55
17,59
17,08
17,32
2,75
17,08
0,47
15,38
18,78
57.036.608
987.702.654
16:53:10

PGSUS
201,30
201,20
201,30
202,50
199,00
200,99
0,55
200,20
1,10
180,20
220,20
18.005.388
3.618.813.469
16:53:12

PRKME
17,58
17,58
17,59
17,63
17,40
17,52
0,46
17,50
0,08
15,75
19,25
1.617.578
28.344.323
16:52:42

RALYH
199,70
199,70
199,90
200,90
191,10
196,41
0,96
197,80
1,90
178,10
217,50
1.011.282
198.624.647
16:52:54

REEDR
6,96
6,95
6,96
7,03
6,93
6,98
0,72
6,91
0,05
6,22
7,60
12.151.955
84.756.282
16:53:01

SAHOL
93,90
93,85
93,90
96,15
93,05
94,46
-0,95
94,80
-0,90
85,35
104,20
37.066.702
3.501.830.233
16:53:11

SASA
2,39
2,39
2,40
2,42
2,37
2,40
0,42
2,38
0,01
2,15
2,61
1.480.064.107
3.545.047.103
16:53:13

SISE
39,06
39,06
39,08
39,58
38,82
39,21
0,31
38,94
0,12
35,06
42,82
39.191.645
1.536.653.961
16:53:12

SKBNK
8,19
8,19
8,20
8,28
8,08
8,20
-0,24
8,21
-0,02
7,39
9,03
23.104.442
189.345.162
16:52:50

SMRTG
23,12
23,12
23,14
23,18
22,88
23,02
0,61
22,98
0,14
20,70
25,26
2.140.208
49.272.482
16:53:10

SNGYO
5,15
5,14
5,15
5,27
5,00
5,19
0,19
5,14
0,01
4,63
5,65
26.637.472
138.176.790
16:53:04

SOKM
61,25
61,25
61,30
61,50
59,30
60,76
2,77
59,60
1,65
53,65
65,55
6.578.469
399.658.870
16:53:02

TABGD
254,50
254,50
255,00
265,00
252,00
255,93
-2,12
260,00
-5,50
234,00
286,00
1.196.699
306.271.406
16:52:58

TATGD
13,62
13,61
13,62
13,62
13,37
13,53
1,95
13,36
0,26
12,03
14,69
1.224.371
16.565.258
16:52:55

TAVHL
322,75
322,50
322,75
323,50
317,50
320,91
1,89
316,75
6,00
285,25
348,25
2.245.546
720.579.470
16:53:11

TCELL
107,60
107,50
107,60
107,90
105,50
106,52
1,99
105,50
2,10
94,95
116,00
24.824.818
2.643.502.007
16:53:11

THYAO
297,00
296,75
297,00
301,00
294,75
297,98
0
297,00
0,00
267,50
326,50
49.177.040
14.654.122.480
16:53:11

TKFEN
71,25
71,20
71,25
71,90
68,75
70,34
3,86
68,60
2,65
61,75
75,45
3.666.381
257.864.095
16:52:52

TKNSA
24,44
24,42
24,44
24,56
24,04
24,38
1,75
24,02
0,42
21,62
26,42
1.383.993
33.735.792
16:53:03

TLMAN
99,65
99,55
99,70
100,40
96,05
98,87
3,75
96,05
3,60
86,45
105,60
340.263
33.638.568
16:52:58

TMSN
106,20
106,20
106,30
106,60
104,90
105,85
1,53
104,60
1,60
94,15
115,00
561.294
59.410.685
16:52:46

TOASO
293,75
293,50
293,75
295,00
278,00
290,59
2,98
285,25
8,50
256,75
313,75
5.281.548
1.534.603.539
16:53:03

TRCAS
44,42
44,42
44,48
44,46
42,98
43,83
0,95
44,00
0,42
39,60
48,40
1.367.125
59.906.356
16:52:59

TSKB
12,92
12,91
12,92
13,44
12,87
13,10
-3,29
13,36
-0,44
12,03
14,69
48.831.226
639.869.338
16:53:09

TTKOM
63,30
63,25
63,30
63,90
62,25
63,15
0,48
63,00
0,30
56,70
69,30
20.310.191
1.282.501.040
16:53:12

TTRAK
570,00
569,50
570,00
572,00
562,50
568,08
0,71
566,00
4,00
509,50
622,50
246.252
139.885.570
16:53:10

TUPRS
223,00
222,90
223,00
227,40
219,50
223,26
0,86
221,10
1,90
199,00
243,20
17.278.103
3.857.528.638
16:53:11

TURSG
12,01
12,01
12,02
12,15
11,72
11,97
2,47
11,72
0,29
10,55
12,89
62.420.808
746.924.796
16:53:08

ULKER
127,90
127,80
127,90
129,30
126,00
127,87
1,91
125,50
2,40
113,00
138,00
6.135.199
784.492.432
16:53:02

VAKBN
33,80
33,78
33,80
35,04
33,54
34,31
-2,26
34,58
-0,78
31,14
38,02
44.295.962
1.519.791.185
16:53:02

VESTL
29,76
29,72
29,74
29,92
29,06
29,73
1,16
29,42
0,34
26,48
32,36
2.925.102
86.947.625
16:53:06

VKGYO
3,07
3,06
3,07
3,14
3,03
3,08
-1,92
3,13
-0,06
2,82
3,44
50.812.285
156.386.455
16:53:11

YATAS
42,76
42,68
42,76
42,88
41,48
42,29
2,79
41,60
1,16
37,44
45,76
876.230
37.040.332
16:53:06

YEOTK
39,70
39,66
39,70
40,00
38,50
39,06
2,9
38,58
1,12
34,74
42,42
6.183.658
241.493.114
16:53:07

YKBNK
37,74
37,72
37,74
38,90
37,22
38,12
-2,18
38,58
-0,84
34,74
42,42
279.570.256
10.659.240.047
16:53:12

ZOREN
3,09
3,08
3,09
3,09
3,06
3,08
1,31
3,05
0,04
2,75
3,35
39.261.415
120.782.464
16:53:04

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