En Çok Azalanlar

Endeks:

CANLI VARANT

10:43:11

Son veri zamanı:

ESKİ GÖRÜNÜME DÖN SİYAH FONA GEÇ

BIST 100

9619,42

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

CEMTS
13,19
13,18
13,20
13,65
13,03
13,14
-8,85
14,47
-1,28
13,03
15,91
19.310.544
253.851.198
10:47:29

ASELS
141,10
140,70
140,80
148,40
137,20
141,41
-5,43
149,20
-8,10
134,30
164,10
22.680.424
3.206.917.425
10:47:41

PASEU
67,50
67,45
67,55
70,55
67,10
68,52
-3,98
70,30
-2,80
63,30
77,30
1.779.770
121.941.384
10:47:39

IEYHO
14,07
14,07
14,09
15,05
13,80
14,32
-3,96
14,65
-0,58
13,19
16,11
13.175.841
188.551.011
10:47:29

OBAMS
82,55
82,45
82,60
85,65
77,55
81,60
-3,9
85,90
-3,35
77,35
94,45
2.603.946
212.521.506
10:47:39

ALTNY
74,85
74,90
74,95
77,60
74,50
75,60
-2,92
77,10
-2,25
69,40
84,80
1.657.825
125.273.707
10:47:24

KOZAA
85,15
85,05
85,10
88,35
84,90
86,67
-2,52
87,35
-2,20
78,65
96,05
1.676.814
145.337.751
10:47:44

KTLEV
87,30
87,25
87,30
91,50
86,75
88,44
-2,29
89,35
-2,05
80,45
98,25
2.955.135
261.265.910
10:47:28

BAGFS
28,38
28,34
28,38
30,00
28,28
29,00
-1,8
28,90
-0,52
26,02
31,78
1.223.283
35.455.496
10:47:03

IPEKE
67,55
67,70
67,75
70,80
67,65
68,88
-1,31
68,45
-0,90
61,65
75,25
1.028.068
70.798.533
10:47:11

DEVA
59,45
59,25
59,35
61,00
58,95
59,87
-1,25
60,20
-0,75
54,20
66,20
583.544
34.933.654
10:40:23

KOZAL
25,52
25,44
25,46
26,22
25,36
25,86
-1,16
25,82
-0,30
23,24
28,40
13.915.509
359.743.353
10:47:41

GRTHO
266,75
267,00
267,75
285,00
266,50
275,89
-0,93
269,25
-2,50
242,40
296,00
370.269
102.154.032
10:31:12

YATAS
25,06
25,08
25,10
25,32
24,96
25,14
-0,87
25,28
-0,22
22,76
27,80
553.294
13.900.946
10:42:51

MAGEN
27,86
27,94
27,98
28,64
27,82
28,14
-0,85
28,10
-0,24
25,30
30,90
878.704
24.719.310
10:46:44

ENERY
4,26
4,25
4,26
4,32
4,26
4,30
-0,7
4,29
-0,03
3,87
4,71
9.338.157
40.057.949
10:47:06

AHGAZ
22,42
22,48
22,52
22,98
22,32
22,59
-0,62
22,56
-0,14
20,32
24,80
714.593
16.138.440
10:47:35

GSRAY
2,04
2,02
2,03
2,06
2,02
2,05
-0,49
2,05
-0,01
1,85
2,25
53.599.552
109.454.836
10:47:32

PETKM
17,03
17,02
17,04
17,25
16,86
17,05
0,18
17,00
0,03
15,30
18,70
27.564.044
469.660.006
10:47:43

ARDYZ
26,54
26,54
26,56
27,08
26,54
26,74
0,23
26,48
0,06
23,84
29,12
988.177
26.416.513
10:47:27

ANELE
16,11
16,07
16,13
16,26
16,08
16,17
0,31
16,06
0,05
14,46
17,66
145.481
2.352.706
10:32:55

EFORC
92,60
92,40
92,50
93,10
91,15
92,18
0,38
92,25
0,35
83,05
101,40
227.087
20.933.419
10:41:59

IHLAS
2,35
2,35
2,36
2,39
2,34
2,37
0,43
2,34
0,01
2,11
2,57
24.198.514
57.141.761
10:45:39

KLGYO
4,65
4,65
4,67
4,67
4,52
4,58
0,43
4,63
0,02
4,17
5,09
6.540.259
29.977.078
10:46:04

TURSG
17,39
17,38
17,39
17,58
17,33
17,46
0,64
17,28
0,11
15,56
19,00
2.919.196
50.957.565
10:47:32

TKNSA
24,06
24,08
24,10
24,58
24,00
24,23
0,67
23,90
0,16
21,52
26,28
1.790.784
43.331.168
10:47:27

HURGZ
5,89
5,86
5,87
5,90
5,76
5,84
0,68
5,85
0,04
5,27
6,43
733.910
4.286.995
10:47:26

AKENR
13,22
13,20
13,23
13,73
12,69
13,28
0,76
13,12
0,10
11,81
14,43
18.106.688
240.326.898
10:47:40

AGROT
8,28
8,28
8,29
8,37
8,27
8,29
0,85
8,21
0,07
7,39
9,03
5.187.809
43.033.257
10:47:21

ALARK
88,20
88,20
88,25
89,05
86,05
87,55
1,03
87,30
0,90
78,60
96,00
4.511.236
394.975.312
10:47:11

TABGD
180,10
180,20
180,40
181,30
179,70
180,17
1,18
178,00
2,10
160,20
195,80
231.394
41.691.131
10:47:15

METRO
2,55
2,53
2,54
2,56
2,53
2,52
1,19
2,52
0,03
2,27
2,77
922.255
2.344.919
10:40:17

SMRTG
31,06
31,04
31,08
31,30
29,98
30,63
1,24
30,68
0,38
27,62
33,74
1.588.632
48.665.333
10:46:57

CANTE
1,61
1,61
1,62
1,63
1,61
1,59
1,26
1,59
0,02
1,44
1,74
34.075.810
54.965.161
10:47:30

BRISA
77,90
77,85
77,95
78,00
77,50
77,79
1,3
76,90
1,00
69,25
84,55
141.691
11.020.931
10:47:18

KCAER
13,85
13,85
13,87
14,02
13,71
13,90
1,32
13,67
0,18
12,31
15,03
4.812.591
66.823.228
10:47:33

OTKAR
392,25
391,75
392,00
395,50
385,50
391,33
1,36
387,00
5,25
348,50
425,50
208.339
81.529.136
10:47:08

NTHOL
40,50
40,46
40,52
40,64
40,00
40,38
1,45
39,92
0,58
35,94
43,90
372.992
15.062.304
10:47:01

ERBOS
160,20
160,20
160,50
161,30
158,20
160,16
1,46
157,90
2,30
142,20
173,60
21.379
3.423.995
10:40:08

KARTN
81,70
81,50
81,70
82,50
81,00
81,59
1,49
80,50
1,20
72,45
88,55
78.856
6.433.721
10:46:34

BIZIM
25,50
25,40
25,42
25,60
25,32
25,49
1,51
25,12
0,38
22,62
27,62
21.035
536.207
10:37:19

ZOREN
3,30
3,29
3,30
3,31
3,26
3,28
1,54
3,25
0,05
2,93
3,57
31.764.678
104.321.454
10:47:10

VKGYO
1,97
1,98
1,99
0,00
0,00
1,97
1,55
1,94
0,03
1,75
2,13
20.893.681
41.179.380
10:46:46

AFYON
13,67
13,68
13,69
13,76
13,55
13,68
1,56
13,46
0,21
12,12
14,80
1.321.181
18.071.568
10:46:44

KRDMD
24,36
24,40
24,42
24,72
24,20
24,46
1,58
23,98
0,38
21,60
26,36
18.443.376
450.790.051
10:47:41

TRCAS
28,24
28,14
28,18
28,26
27,96
28,11
1,58
27,80
0,44
25,02
30,58
317.469
8.927.062
10:46:40

SASA
3,83
3,81
3,82
3,87
3,80
3,84
1,59
3,77
0,06
3,40
4,14
118.251.189
452.446.154
10:47:42

ICBCT
13,16
13,14
13,15
13,19
13,05
13,14
1,62
12,95
0,21
11,66
14,24
421.843
5.545.577
10:47:27

ALGYO
17,82
17,84
17,86
17,89
17,63
17,80
1,65
17,53
0,29
15,78
19,28
580.568
10.332.941
10:47:21

AVPGY
53,85
53,80
53,85
54,05
53,50
53,80
1,7
52,95
0,90
47,66
58,20
255.705
13.755.793
10:46:15

GOODY
16,89
16,87
16,88
16,90
16,78
16,82
1,75
16,60
0,29
14,94
18,26
457.040
7.691.859
10:43:13

KORDS
56,90
56,90
57,00
57,25
56,50
56,94
1,79
55,90
1,00
50,35
61,45
206.676
11.768.096
10:45:45

AYGAZ
129,50
129,60
129,80
130,00
128,70
129,26
1,89
127,10
2,40
114,40
139,80
105.579
13.647.444
10:46:55

MPARK
347,50
347,75
348,00
348,25
341,25
345,05
1,91
341,00
6,50
307,00
375,00
143.615
49.560.745
10:46:47

ISGYO
15,29
15,27
15,29
15,35
15,05
15,24
1,93
15,00
0,29
13,50
16,50
1.802.718
27.481.587
10:47:22

TMSN
87,35
87,25
87,35
87,70
86,70
87,31
1,93
85,70
1,65
77,15
94,25
218.105
19.047.809
10:47:23

RALYH
125,90
125,90
126,10
127,50
122,90
125,34
1,94
123,50
2,40
111,20
135,80
320.754
40.208.594
10:47:28

EGEEN
9.120,00
9.117,50
9.120,00
9.150,00
9.002,50
9.104,29
1,96
8.945,00
175,00
8.052,50
9.837,50
4.790
43.609.535
10:46:31

MIATK
36,12
36,08
36,12
36,40
35,70
35,94
1,98
35,42
0,70
31,88
38,96
3.867.819
139.023.127
10:47:27

ECILC
49,72
49,70
49,74
50,25
49,20
49,76
2,01
48,74
0,98
43,88
53,60
1.975.533
98.297.674
10:47:36

YKBNK
24,68
24,66
24,70
25,00
24,52
24,66
2,07
24,18
0,50
21,78
26,58
81.924.887
2.020.794.248
10:47:39

ENJSA
56,15
56,10
56,15
56,50
55,65
56,02
2,09
55,00
1,15
49,50
60,50
1.118.472
62.664.609
10:47:35

BANVT
221,90
221,60
221,90
222,40
219,30
220,90
2,12
217,30
4,60
195,60
239,00
82.439
18.209.290
10:45:51

KARSN
10,95
10,94
10,95
10,98
10,88
10,93
2,15
10,72
0,23
9,65
11,79
3.073.291
33.596.550
10:47:33

GUBRF
291,75
292,75
293,00
294,00
287,25
290,85
2,19
285,50
6,25
257,00
314,00
678.876
197.450.755
10:47:28

NETAS
53,30
52,95
53,00
53,30
52,90
53,09
2,21
52,15
1,15
46,94
57,35
80.721
4.285.821
10:43:02

REEDR
11,53
11,51
11,52
11,63
11,40
11,49
2,22
11,28
0,25
10,16
12,40
6.494.321
74.744.832
10:47:43

ODAS
5,02
5,01
5,02
5,03
4,97
5,00
2,24
4,91
0,11
4,42
5,40
15.345.030
76.755.826
10:46:15

BRSAN
359,50
359,25
359,50
361,50
357,75
359,26
2,28
351,50
8,00
316,50
386,50
150.085
53.919.172
10:47:27

PGSUS
250,50
250,50
250,75
254,50
248,60
251,10
2,29
244,90
5,60
220,50
269,25
2.742.368
688.605.604
10:47:32

TKFEN
128,40
128,70
128,80
129,90
125,70
128,09
2,31
125,50
2,90
113,00
138,00
1.675.316
214.613.438
10:47:32

VESTL
42,46
42,42
42,44
42,54
42,00
42,28
2,31
41,50
0,96
37,36
45,64
1.976.530
83.565.199
10:47:39

CRFSA
81,75
81,80
82,00
83,00
80,10
81,45
2,32
79,90
1,85
71,95
87,85
103.749
8.450.825
10:47:32

EREGL
24,54
24,50
24,52
24,86
24,42
24,62
2,34
23,98
0,56
21,60
26,36
37.344.358
919.305.436
10:47:43

BERA
15,50
15,48
15,49
15,54
15,30
15,44
2,38
15,14
0,36
13,63
16,65
2.380.025
36.748.369
10:46:49

YEOTK
44,18
44,12
44,14
44,48
43,56
43,94
2,41
43,14
1,04
38,84
47,44
1.885.526
82.854.416
10:47:32

MAVI
34,30
34,28
34,32
34,42
33,92
34,19
2,57
33,44
0,86
30,10
36,78
3.610.204
123.443.248
10:47:10

SNGYO
3,56
3,55
3,56
3,59
3,50
3,54
2,59
3,47
0,09
3,13
3,81
6.608.477
23.423.666
10:46:28

AKSEN
33,10
33,00
33,02
33,20
32,62
32,87
2,6
32,26
0,84
29,04
35,48
1.439.576
47.337.500
10:46:06

SOKM
39,50
39,48
39,50
39,86
39,02
39,39
2,6
38,50
1,00
34,66
42,34
2.281.934
89.897.267
10:47:39

BIMAS
491,25
491,00
491,25
499,00
488,50
491,56
2,61
478,75
12,50
431,00
526,50
1.835.692
902.342.447
10:47:41

VAKBN
23,10
23,10
23,12
23,24
22,82
23,02
2,67
22,50
0,60
20,26
24,74
7.187.510
165.587.964
10:47:34

HLGYO
2,65
2,66
2,67
2,70
2,63
2,67
2,71
2,58
0,07
2,33
2,83
13.349.931
35.583.664
10:47:03

GOZDE
18,78
18,76
18,79
18,87
18,45
18,64
2,74
18,28
0,50
16,46
20,10
754.397
14.072.169
10:47:27

SKBNK
5,46
5,46
5,47
5,48
5,36
5,43
2,82
5,31
0,15
4,78
5,84
8.506.235
46.218.900
10:45:20

IHLGM
1,81
1,80
1,81
1,85
1,79
1,83
2,84
1,76
0,05
1,59
1,93
18.863.718
34.372.947
10:47:22

AKBNK
51,30
51,30
51,35
51,60
50,85
51,23
2,85
49,88
1,42
44,90
54,85
33.314.451
1.707.049.361
10:47:42

TATGD
12,10
12,08
12,09
12,11
11,87
11,99
2,89
11,76
0,34
10,59
12,93
474.774
5.698.979
10:45:16

ARCLK
119,40
119,40
119,50
119,90
118,30
119,02
2,93
116,00
3,40
104,40
127,60
739.953
88.073.741
10:46:49

HALKB
20,86
20,88
20,90
21,20
20,70
20,89
2,96
20,26
0,60
18,24
22,28
11.275.178
235.567.839
10:47:32

CWENE
17,22
17,23
17,25
17,58
17,00
17,27
2,99
16,72
0,50
15,05
18,39
3.949.897
68.227.923
10:46:57

GLYHO
7,92
7,92
7,93
7,94
7,80
7,88
2,99
7,69
0,23
6,93
8,45
8.547.592
67.394.430
10:46:39

SAHOL
76,35
76,30
76,35
76,50
75,80
76,18
3,04
74,10
2,25
66,70
81,50
7.571.815
576.839.673
10:47:25

BJKAS
2,02
1,99
2,00
2,01
1,96
2,00
3,06
1,96
0,06
1,77
2,15
38.647.601
77.424.857
10:47:26

DOHOL
15,00
15,00
15,01
15,05
14,82
14,88
3,09
14,55
0,45
13,10
16,00
15.271.883
227.859.691
10:47:23

ISCTR
10,63
10,65
10,66
10,67
10,51
10,60
3,1
10,31
0,32
9,28
11,34
145.373.115
1.540.921.289
10:47:32

PRKME
18,90
18,87
18,91
19,00
18,52
18,69
3,11
18,33
0,57
16,50
20,16
354.874
6.634.690
10:47:23

TUPRS
132,70
132,60
132,70
133,20
130,10
131,74
3,11
128,70
4,00
115,90
141,50
8.270.799
1.089.677.227
10:47:34

MGROS
539,50
539,50
540,00
541,50
535,00
539,12
3,15
523,00
16,50
470,75
575,00
326.878
176.224.717
10:47:32

AKSA
9,80
9,80
9,81
9,82
9,68
9,75
3,16
9,50
0,30
8,55
10,45
5.291.241
51.616.963
10:47:43

GOLTS
390,50
391,00
391,25
392,00
381,50
388,46
3,31
378,00
12,50
340,25
415,75
93.084
36.160.941
10:47:11

TAVHL
241,40
241,40
241,50
241,70
236,40
239,48
3,34
233,60
7,80
210,30
256,75
1.335.930
319.956.333
10:47:42

THYAO
304,00
304,00
304,25
306,50
302,75
304,51
3,4
294,00
10,00
264,75
323,25
5.291.729
1.611.394.892
10:47:39

LMKDC
27,82
27,74
27,78
27,98
27,34
27,70
3,42
26,90
0,92
24,22
29,58
2.496.266
69.138.383
10:47:05

FENER
52,55
52,55
52,60
53,95
50,40
52,46
3,44
50,80
1,75
45,72
55,85
3.575.915
187.583.726
10:47:34

TTRAK
612,00
612,50
613,00
614,00
596,00
606,61
3,47
591,50
20,50
532,50
650,50
121.592
73.765.270
10:47:36

CCOLA
53,05
52,75
52,80
52,95
52,30
52,67
3,61
51,20
1,85
46,08
56,30
1.594.080
83.949.555
10:47:27

KCHOL
149,10
148,90
149,00
149,60
147,10
148,37
3,61
143,90
5,20
129,60
158,20
10.466.667
1.552.985.261
10:47:16

GARAN
104,90
104,80
104,90
105,30
103,60
104,49
3,66
101,20
3,70
91,10
111,30
10.064.349
1.051.653.492
10:47:41

TTKOM
60,75
60,70
60,75
60,90
59,30
60,19
3,85
58,50
2,25
52,65
64,35
8.403.296
505.768.296
10:47:05

FROTO
95,05
95,05
95,10
95,40
93,25
94,44
3,88
91,50
3,55
82,35
100,60
3.928.705
371.072.153
10:47:42

ALFAS
49,14
49,10
49,14
49,34
48,12
48,68
4,02
47,24
1,90
42,52
51,95
886.670
43.165.751
10:47:32

GSDHO
4,40
4,30
4,32
4,34
4,28
4,34
4,02
4,23
0,17
3,81
4,65
4.779.706
20.772.161
10:46:43

TOASO
209,80
209,70
209,80
210,50
203,70
207,75
4,12
201,50
8,30
181,40
221,60
4.386.918
911.418.069
10:47:34

EUPWR
26,14
26,06
26,08
26,14
25,58
25,80
4,14
25,10
1,04
22,60
27,60
1.566.144
40.414.557
10:47:25

GESAN
42,18
42,16
42,18
42,20
41,00
41,57
4,15
40,50
1,68
36,46
44,54
1.736.722
72.197.917
10:47:41

DOAS
213,40
213,40
213,60
214,90
208,10
212,18
4,2
204,80
8,60
184,40
225,20
551.605
117.041.176
10:47:15

ULKER
117,60
117,40
117,50
119,00
116,90
117,90
4,35
112,70
4,90
101,50
123,90
4.119.633
485.698.278
10:47:42

TSKB
11,18
11,16
11,17
11,77
10,86
11,15
4,39
10,71
0,47
9,64
11,78
13.662.144
152.391.519
10:47:34

TCELL
96,90
96,75
96,80
97,55
94,95
96,17
4,98
92,30
4,60
83,10
101,50
8.017.547
771.095.049
10:47:41

KONTR
27,58
27,56
27,58
27,60
26,48
27,06
5,03
26,26
1,32
23,64
28,88
7.730.725
209.232.341
10:47:34

SISE
35,94
35,88
35,90
36,12
35,60
35,88
5,21
34,16
1,78
30,76
37,56
16.245.095
582.886.032
10:47:42

EKGYO
13,54
13,53
13,54
13,61
13,47
13,55
5,95
12,78
0,76
11,51
14,05
60.569.048
820.887.161
10:47:16

OYAKC
24,36
24,36
24,38
24,62
24,00
24,31
6,1
22,96
1,40
20,68
25,24
9.257.395
225.136.014
10:47:43

ASTOR
105,20
105,00
105,10
105,30
100,20
103,05
7,35
98,00
7,20
88,20
107,80
6.435.973
663.507.050
10:47:35

ENKAI
74,15
74,10
74,15
74,65
69,55
72,74
8,96
68,05
6,10
61,25
74,85
13.604.570
989.583.283
10:47:39

TLMAN
86,65
86,05
86,25
86,15
83,20
85,45
9,96
78,80
7,85
70,95
86,65
210.523
17.992.334
10:45:38

AEFES
167,30
167,10
167,20
167,30
160,80
164,30
9,99
152,10
15,20
136,90
167,30
5.914.401
970.768.343
10:47:31

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.

En Çok Azalanlar

GÜNÜN ÖZETİ

HİSSE FİYATLARI

ENDEKSLER

BORSA KAPANIŞ

CANLI BORSA

ARTAN / AZALAN

HISSELERİM

HİSSE SENETLERİ

DÜNYA BORSALARI