Borsada Günlük İşlemler (2)

Borsada Günlük İşlemler (2)

İSTANBUL (AA) - Borsa İstanbul hisse senetleri piyasasında işlem gören hisse senetlerinin, bugünkü kapanış, en düşük ve en yüksek fiyatları ile günlük...

İSTANBUL (AA) - Borsa İstanbul hisse senetleri piyasasında işlem gören hisse senetlerinin, bugünkü kapanış, en düşük ve en yüksek fiyatları ile günlük değişim oranları şöyle:

HİSSE ADIÖ.KAPANIŞDÜŞÜKYÜKSEKSONG.DEĞİŞİM
JANTSA JANT SANAYI21,9021,4622,0821,920,09
KAPLAMIN AMBALAJ SAN TIC A.S.1,151,151,161,150,00
KAREL ELEKTRONIK SAN TIC A.S.1,741,731,781,771,72
KARSAN OTOMOTIV SAN TIC A.S.1,471,471,511,480,68
KARTONSAN271,00269,50273,10271,400,15
KATMERCILER EKIPMAN A.S.7,367,347,407,370,14
KOC HOLDING14,1513,9314,2514,210,42
KENT GIDA MADDELERI SANAYI A.S.140,70139,60141,80140,20-0,36
KERVANSARAY YAT. HOL.0,200,190,200,200,00
KEREVITAS GIDA54,4054,5058,0056,203,31
TESCO KIPA KITLE PAZARLAMA TIC2,342,342,422,392,14
KILER GAYRIMENKUL YAT. ORT. A.S.1,741,731,761,740,00
KLIMASAN KLIMA SAN TIC A.S.4,104,074,194,161,46
TURK KALKINMA BANKASI A.S.3,964,004,004,001,01
KONFRUT GIDA SAN VE TIC A.S.13,3513,3013,4513,350,00
KOMBASSAN HOLDING A.S.2,011,972,021,97-1,99
KONYA CIMENTO335,00333,90336,60335,000,00
KORDSA GLOBAL ENDUSTRIYEL IPLIK4,924,874,954,940,41
KOZA ANADOLU METAL MADENCILIK IS1,231,201,271,251,63
KOZA ALTIN ISLETMELERI A.S.17,1215,5218,0017,894,50
KAPITAL YAT HOL A.S.0,460,450,460,460,00
KARAKAS ATLANTIS KIY MAD A.S.1,051,021,051,04-0,95
KARDEMIR A GRUBU1,641,641,681,671,83
KARDEMIR B GRUBU1,741,751,811,814,02
KARDEMIR D GRUBU1,451,451,491,492,76
KORFEZ GMYO1,161,131,161,13-2,59
KRON TELEKOM HIZ A.S.3,633,583,653,60-0,83
KARSUSAN KARADENIZ SU URUNLERI2,402,402,492,400,00
KRISTAL KOLA VE MESRUBAT SAN1,421,401,431,420,00
KARSU TEKSTIL A.S.0,480,480,480,480,00
KUSTUR KUSADASI TURIZM ENDUSTRI13,6913,6313,6813,63-0,44
KUTAHYA PORSELEN4,274,244,324,280,23
KUYUMCUKENT GAYRIMENKUL3,433,433,553,512,33
LIDER FAKTORING A.S2,162,102,162,14-0,93
LINK BILGISAYAR SISTEMLERI7,016,907,066,95-0,86
LOKMAN HEKIM ENGURUSAG A.S.3,343,243,393,381,20
LOGO YAZILIM52,6051,9053,0052,35-0,48
LUKS KADIFE2,872,842,912,901,05
MARMARIS ALTINYUNUS10,8010,6310,8610,810,09
MAKINA TAKIM A.S.0,980,980,990,991,02
MARTI OTEL ISLETMELERI A.S.0,470,470,490,482,13
MCT DANISMANLIK A.S.4,774,694,864,861,89
MEGA POLIETILEN KOPUK SAN VE TIC0,660,640,660,64-3,03
MENSA SINAI TICARI VE MALI YAT.0,190,190,190,190,00
MENBA HOLDING A.S.3,163,013,253,15-0,32
MEPET METRO PETROL TESISLERI2,382,372,402,390,42
MERIT TURIZM YAT ISL AS4,884,884,884,880,00
MERKO GIDA SANAYI VE TICARET1,471,411,501,470,00
METRO ALTIN ISLETMECILIGI A.S.0,800,790,800,79-1,25
METRO TICARI MALI YATIRIMLAR0,620,610,630,620,00
METEMTUR OTELCILIK A.S.1,031,031,041,030,00
MIGROS TICARET A.S.17,8217,6918,1618,131,74
MILLIYET PAZARLAMA A.S.0,630,620,640,630,00
MMC SANAYI VE TICARI YATIRIMLAR0,520,520,520,520,00
MENDERES TEKSTIL SAN TIC A.S.0,520,520,530,531,92
MARDIN CIMENTO4,574,524,624,54-0,66
MARTI GMYO A.S.0,390,390,410,402,56
MARSHALL BOYA VE VERNIK36,9836,4837,3637,160,49
MERT GIDA GIYIM SANAYI VE TIC A.0,480,420,450,45-6,25
MAZHAR ZORLU HOLDING A.S.1,241,221,251,22-1,61
NORTEL NETWORKS NETAS TELEKOM AS11,8211,5911,8411,64-1,52
NIBAS NIGDE BETON SAN VE TIC AS0,630,620,640,641,59
NET HOLDING3,063,033,123,121,96
NET TURIZM TIC VE SAN AS1,531,531,601,604,58
NUROL GAYRI MENKUL YAT ORT4,134,114,154,140,24
NUH CIMENTO SANAYI AS10,4310,3310,6010,541,05
ODAS ELEKTRIK URETIM SANAYI AS6,746,656,806,72-0,30
OLMUKSA AS8,558,508,608,590,47
ORGE ENERJI ELEKTIRIK TAAHHUT AS3,543,513,593,53-0,28
ORMA ORMAN MAHSULLERI INTEGRE SN1,001,001,031,033,00
OSMANLI MENKUL DEGERLER2,062,092,092,091,46
OSTIM ENDUSTRIYEL YAT VE ISLT AS3,593,563,743,620,84
OTOKAR OTOMOTIV VE SAVUNMA SANAI106,20104,00109,00108,001,69
OYAK YATIRIM ORTAKLIGI AS0,700,690,710,711,43
OYLUM SINAI YATIRIM AS1,671,411,701,50-10,18
OZBAL CELIK BORU SANAYI AS1,431,421,451,430,00
OZDERICI GAYRIMENKUL YAT ORT AS1,351,341,371,350,00
OZAK GAYRIMENKUL YATIRIM OP2,392,312,412,35-1,67
OZERDEN PLASTIK SANAYI VE TIC. A3,233,203,773,302,17
PANORA GAYRI MENKUL YAT ORT AS4,414,404,504,471,36
PARSAN MAKINA7,127,047,307,302,53
PERA GAYRIMENKUL YAT ORT AS0,420,410,430,420,00
PENGUEN GIDA SANAYI AS2,412,402,482,40-0,41
PETKIM AS4,033,924,064,030,00
PINAR ET VE UN SANAYI AS11,3211,2911,6011,572,21
PEGASUS HAVA TASIMACILIGI AS16,9316,8216,9916,88-0,30
PIMAS AS2,042,012,052,040,00
PINAR SU3,373,363,403,390,59
PLASTIKKART AS2,722,702,872,802,94
PETROKENT TURIZM AS51,5051,0051,4051,40-0,19
PLASPAK KIMYA SANAYI VE TIC AS0,720,690,700,70-2,78
PINAR SUT AS16,2116,1817,2016,602,41
POLISAN HOLDING AS2,402,372,472,37-1,25
POLITEKNIK METAL SAN VE TIC AS18,5818,4318,6218,54-0,22
TURK PRYSMIAN KABLO SIST AS2,782,752,802,780,00
PARK ELEKTRIK URETIM MAD SAN2,782,762,802,790,36
PRIZMA PRES MATBAACILIK AS1,121,111,121,120,00
PERGAMON STATUS DIS TICARET A.S.7,147,147,297,261,68
RAY SIGORTA AS0,470,480,480,482,13
RHEA GIRISIM SERMAYESI YAT ORT1,381,301,381,31-5,07
RODRIGO TEKSTIL SAN VE TIC AS1,141,141,291,172,63
ROYAL HALI IPLIK TEKS MOB SN TIC1,441,421,441,43-0,69
RTA LAB BIY MAK SAN AS11,2011,0711,4811,16-0,36
REYSAS GAYRIMENKUL YAT ORT AS0,660,660,680,660,00
REYSAS TASIMACILIK VE LOJISTIK0,740,730,750,740,00
SAF GAYRIMENKUL YAT ORT0,770,770,780,781,30
HACI OMER SABANCI HOLDING9,349,339,599,592,68
SARAY MATBAA KAGIT KIRT TIC SAN0,880,870,890,891,14
SANEL MUHENDISLIK ELEK. TAAHHUT2,042,042,262,123,92
SANIFOAM SUNGER SANAYI VE TIC AS1,471,441,481,46-0,68
SANKO PAZARLAMA ITHALAT AS3,613,623,663,640,83
SARKUYSAN3,383,383,423,410,89
SASA POLYESTER SAN AS2,452,452,512,460,41
SAY REKLAMCILIK YAPI TAAHHUT SAN4,244,254,514,393,54
SEKER FINANSAL KIRALAMA AS0,850,830,880,872,35
SEKURO PLASTIK AMBALAJ SAN AS2,572,442,582,52-1,95
SELCUK ECZA DEPOSU2,692,652,702,66-1,12
SELCUK GIDA ENDUSTRI IHR ITH AS0,330,330,330,330,00
SERVE KIRTASIYE0,660,670,670,671,52
SEYITLER KIMYA SANAYI A.S.2,412,362,442,430,83
SILVERLINE ENDUSTRI & TICARET AS0,920,890,940,931,09
T. SISE VE CAM FABRIKALARI AS3,633,613,773,753,31
SEKERBANK1,591,581,621,611,26
SOKTAS PAMUK VE TARIM URUNLERI2,142,072,152,12-0,93
KUVEYT TURK KTLM B TIPI SLVRPLS1,380,00
SINPAS GAYRI MENKUL YAT ORT AS0,590,590,600,601,69
SENKRON GUVENLIK VE ILETISI2,372,352,392,35-0,84
SONMEZ PAMUKLU SANAYII AS1,311,331,331,331,53
SODA SANAYII AS4,864,874,954,931,44
SODAS SODYUM SAN AS3,400,00
SONMEZ FILAMENT1,641,651,651,650,61
SERVET GAYRI MENKUL YAT ORT AS2,472,432,472,44-1,21
TAC TARIM URUNLERI AS3,183,103,223,13-1,57
TARAF GAZETECILIK0,790,790,790,790,00
TAT GIDA SANAYI AS6,106,026,326,313,44
TAV HAVALIMANLARI AS17,6217,3917,8017,730,62
TURK TUBORG6,626,506,646,58-0,60
TURKCELL ILETISIM HIZMETLERI AS11,1911,1911,4411,432,14
TACIRLER YATIRIM HOLDING1,030,00
TEK ART INSAAT TICARET TURIZM AS0,670,660,670,670,00
TGS DIS TICARET AS4,434,204,554,20-5,19
TURK HAVA YOLLARI AS7,527,447,597,550,40
MONDI TIRE KUTSAN1,221,221,251,220,00
TEKFEN HOLDING AS5,595,535,685,651,07
TEKNOSA IC VE DIS TICARET AS6,216,176,286,270,97
TAZE KURU GIDA SAN VE TIC AS8,758,768,768,760,11
TEMAPOL POLIMER PLASTIK & INS AS9,499,3710,0010,005,37
TUMOSAN MOTOR VE TRAKTOR SAN AS8,718,688,848,750,46
TOFAS TURK OTOMOTIV FABRIKASI AS21,1221,0421,6021,602,27
TURCAS PETROL AS1,541,521,551,540,00
TORUNLAR GAYRI MENKUL YAT ORT AS4,524,414,554,47-1,11
TRAKYA CAM2,062,052,122,112,43
TRANSTURK HOLDING AS0,390,380,390,390,00
TSKB GAYRIMENKLUL YATIRIM ORT AS0,570,570,580,581,75
T. SINAI KALKINMA BANKASI AS1,601,601,641,631,88
TRABZONSPOR SPORTIF YAT TIC AS1,751,751,791,750,00
TURK TELEKOMUNIKASYON AS6,456,476,696,663,26
TURK TRAKTOR AS78,4077,5079,0078,900,64
TUGCELIK ALEMINYUM METAL SAN2,912,822,932,83-2,75
TUKAS GIDA SANAYI VE TIC AS1,641,631,711,671,83
TUPRS TURKIYE PETROL AS71,9071,7573,1572,951,46
TURKER PROJE GAYRIMENKUL VE YATI40,5240,2641,0440,42-0,25
ULASLAR TUR YAT DAY TUK MALLARI1,781,781,911,832,81
ULKER BISKUVI SANAYI AS20,3620,3220,8020,802,16
ULUSOY ELEKTRIK IMALAT TAAHHUT V7,277,127,417,351,10
ULUSOY UN SANAYI VE TICARET A.S.1,971,961,991,980,51
UMPAS HOLDING AS0,520,500,510,51-1,92
UNYE CIMENTO4,134,104,164,160,73
USAK SERAMIK1,281,271,291,280,00
USAS YATIRIMLAR HOLDING AS0,400,390,400,400,00
ABD HAZ BONOSU DOLAR BYF279,80278,30280,70279,20-0,21
UTOPYA TUR INSAAT ISL TIC AS2,332,202,322,23-4,29
UYUM GIDA3,933,893,973,950,51
UZERTAS BOYA SAN VE TIC AS0,850,880,890,883,53
TURKIYE VAKIFLAR BANKASI TAO4,534,494,654,632,21
VAKIF FINANSAL KIRALAMA AS1,611,591,671,610,00
VAKKO TEKSTIL VE HAZIR GIYIM AS1,461,431,471,460,00
VANET GIDA SANAYI IC VE DIS TIC1,031,021,031,030,00
VERUSATURK GSYO A.S.3,703,703,913,833,51
VERUSA HOLDING AS55,9055,5056,1556,150,45
VESTEL BEYAZ ESYA AS12,0311,9212,1512,090,50
VESTEL ELEKTRONIK6,596,556,676,590,00
VAKIF YATIRIM ORTAKLIGI0,880,870,890,891,14
VAKIF GAYRIMENKUL YAT ORT AS2,652,652,752,753,77
VIKING KAGIT VE SELULOZ0,540,540,550,540,00
YAPRAK SUT VE BESI CIFT SAN TIC2,202,102,202,200,00
YATAS YATAK2,792,712,812,75-1,43
YAYLA ENERJI URETIM TURIZM AS3,343,083,383,23-3,29
YAZICILAR HOLDING AS13,1113,1113,2813,210,76
YIBITAS INSAAT MALZEME AS2.005,502.050,002.050,002.050,002,22
YESIL YATIRIM HOLDING0,860,860,880,860,00
YENI GIMAT GAYRIMENKUL YAT OR AS14,5014,4014,7014,49-0,07
YESIL GAYRI MENKUL YAT ORT AS0,340,330,350,352,94
YAPI VE KREDI BANKASI AS4,033,994,094,050,50
YAPI KREDI KORAY GAYRIMENKUL YO1,311,311,341,331,53
YONGA MOBILYA SAN TIC AS604,90598,20598,20598,20-1,11
YUNSA2,832,812,852,82-0,35
YESIL YAPI ENDUSTRI AS0,760,750,800,782,63
ZORLU ENERJI ELEK URET OTOPRD GR1,721,731,761,741,16
BIST 3099.192,4698.815,70101.095,22100.988,841,81
BIST 10081.164,6680.884,0382.576,1182.502,111,65
BIST MALI104.745,15104.317,10106.345,03106.175,071,37
BIST SINAI83.661,4683.333,1885.102,6285.031,851,64
BIST HIZMETLER58.527,1558.491,6859.662,2359.662,231,94
BIST TEKNOLOJI61.290,6361.205,1861.712,4961.650,800,59


(Not: Tablodaki veriler, yayıncı kuruluştan alındığı şekliyle kullanılmıştır.)
(Son)