Borsada günlük işlemler (1)

Borsada günlük işlemler (1)

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
ACISELSAN ACIPAYAM SELULOZ SAN.3,613,583,613,610,00
ADANA CIMENTO A GRUBU6,316,276,326,28-0,48
ADANA CIMENTO B GRUBU4,414,384,424,39-0,45
ADEL KALEMCILIK17,6317,4817,8917,52-0,62
ADESE ALISVERIS MERKEZLERI TIC3,623,623,693,630,28
ADANA CIMENTO C GRUBU0,810,810,820,821,23
ANADOLU EFES BIRACILIK A.S.19,0118,9219,2019,050,21
AFYON CIMENTO8,138,108,238,10-0,37
ATAKULE GAYRIMENKUL YAT ORT2,062,042,402,269,71
AKBANK8,448,298,478,30-1,66
AKCANSA CIMENTO SAN TIC AS13,0012,9513,0512,95-0,38
AK ENERJI ELEKTRIK URETIM AS0,970,960,980,96-1,03
AKFEN GAYRIMENKUL YAT ORT1,491,451,491,46-2,01
AKSIORTA A.S.2,081,952,072,06-0,96
AKDENIZ GUVENLIK HIZMETLERI A.S.2,852,812,852,84-0,35
AKMERKEZ GAYRIMENKUL YAT ORT18,7018,4618,7018,54-0,86
AKYUREK TUKETIM URUNLERI PAZ DAG0,420,410,420,41-2,38
AKSA AKRILIK A.S.8,968,909,008,970,11
AKSEL ENERJI YATIRIM HOLDING1,321,321,341,330,76
AKSA ENERJI URETIM A.S.2,762,712,772,71-1,81
AKIS GAYRIMENKUL YAT ORT2,822,782,822,78-1,42
AKSU ENERJI VE TIC A.S.8,918,848,978,88-0,34
ALARKO HOLDING4,033,994,074,02-0,25
ALBARAKA TURK KATILIM BANKASI1,261,251,271,25-0,79
ALARKO CARRIER SAN VE TIC A.S.43,6242,9044,5043,58-0,09
ALCATEL LUCENT TELETAS TELEKOM7,567,557,857,630,93
ALARKO GAYRIMENKUL YAT ORT33,9033,6235,0834,080,53
ALKIM KAGIT SANAYI VE TIC A.S.1,571,541,591,55-1,27
ALKIM ALKALI KIMYA A.S.17,6417,6018,0217,991,98
ALTINYAG KOMBINALARI A.S.0,880,870,880,880,00
ANADOLU CAM2,292,262,332,300,44
ANEL ELEKTRIK PROJE TAAHHUT A.S.1,691,651,691,65-2,37
ANEL TELEKOMINIKASYON1,501,471,501,47-2,00
ANADOLU HAYAT EMEKLILIK4,954,894,954,90-1,01
ANSA YATIRIM HOLDING A.S.0,370,340,360,34-8,11
ANADOLU SIGORTA A.S.1,701,691,701,700,00
ARCELIK21,0020,7021,0620,80-0,95
ARENA BILGISAYAR A.S.4,684,604,704,60-1,71
ARMADA BILGISAYAR A.S.7,207,197,337,291,25
ARSAN TEKSTIL TIC A.S.1,391,391,431,411,44
ARTI YAT HOLDING A.S.0,510,510,510,510,00
ASIL CELIK SANAYI VE TICARET A.S3,853,883,883,880,78
ASELSAN9,569,569,649,560,00
ASLAN CIMENTO A.S.44,5642,2244,7242,24-5,21
ANADOLU ISUZU OTOMOTIV14,7414,5014,7914,66-0,54
ASYA KATILIM BANKASI A.S.0,870,00
ATA GAYRIMENKUL YAT ORT4,514,514,544,540,67
AKIN TEKSTIL A.S.9,989,8210,039,82-1,60
ATLAS MENKUL KIYMET YAT ORT0,920,911,041,008,70
ATLANTIK PETROL URUNLERI1,211,211,251,231,65
ATLANTIS YATIRIM HOLDING A.S.0,450,500,540,5420,00
AVRASYA GAYRIMENKUL YAT ORT1,161,141,371,3112,93
AVRUPA YATIRIM HOLDING2,072,052,132,080,48
AVIVASA EMEKLILIK VE HAYAT A.S.19,7719,6020,2220,222,28
AVOD KURUTULMUS GIDA VE TARIM1,171,161,181,16-0,85
AVRASYA PETROL VE TURISTIK TESIS1,631,611,901,8010,43
ALTINYUNUS CESME4,104,234,304,233,17
AYEN ENERJI A.S.4,344,264,364,30-0,92
AYES CELIK HASIR VE CIT SAN. A.S1,251,251,301,304,00
AYGAZ11,1911,0811,2111,12-0,63
BAGFAS11,3111,2111,3611,21-0,88
BAK AMBALAJ SAN VE TIC A.S.2,962,843,002,86-3,38
BAKANLAR MEDYA A.S.1,571,521,571,55-1,27
BALATACILAR BALATICILIK0,670,670,670,670,00
BANVIT VITAMINLI YEM SAN TIC3,723,673,783,67-1,34
BASTAS BASKENT CIMENTO2,262,252,252,25-0,44
BEYAZ FILO OTO KIRALAM5,285,056,135,8510,80
BOSCH FREN SISTEMLERI141,40141,00142,70141,10-0,21
BIM BIRLESIK MAGAZALAR A.S.51,4051,1051,8051,30-0,19
BISAS TEKSTIL SANAYI VE TICARET0,380,370,380,380,00
BIZIM TOPTAN SATIS MAGAZALARI AS13,8313,6313,8813,69-1,01
BESIKTAS FUTBOL YAT SAN VE TIC4,434,354,454,36-1,58
BILICI YATIRIM SANAYI VE TIC AS1,191,201,241,211,68
BMEKS BILGI ISLEM VE DIS. TIC.1,161,141,171,15-0,86
BOMONTI ELEKTRIK MUH. A.S.1,791,751,831,76-1,68
BANTAS BANDIRMA AMBALAJ SANAYI T2,842,822,932,912,46
BOLU CIMENTO6,406,326,556,511,72
BOSSA TIC VE SAN ISLETMELERI2,832,582,882,65-6,36
BOYNER PERAKENDE YAT.76,4576,0077,7576,700,33
BRISA7,097,037,157,04-0,71
BIRKO BIRLESIK KOYUNLULAR0,730,700,730,72-1,37
BERKOSAN YALITIM TECRIT MAD2,292,262,342,28-0,44
BIRLIK MENSUCAT A.S.0,900,890,910,89-1,11
BORUSAN MANNESMAN BORU SAN VE TI8,898,818,938,82-0,79
BORUSAN YATIRIM VE PAZARLAMA AS28,8028,5228,9028,68-0,42
BATISOKE SOKE CIMENTO SANAYI2,102,102,132,100,00
BATICIM BATI ANADOLU CIMENTO6,526,496,576,51-0,15
BURSA CIMENTO6,566,516,596,590,46
BURCELIK3,553,523,663,611,69
BURCELIK VANA SAN TIC AS1,361,341,391,34-1,47
COCA COLA ICECEK A.S.36,6636,2037,3836,50-0,44
CELIK HALAT2,442,442,552,460,82
CEMAS DOKUM SANAYII AS1,031,021,041,030,00
CEMTAS2,682,622,702,63-1,87
CIMSA CIMENTO15,5215,4015,5215,42-0,64
CELEBI HAVA SERVISI A.S.20,9820,9621,5021,321,62
CIMBETON HAZIRBETON VE PREFABRIK37,1837,0638,9637,621,18
CIMENTAS9,039,029,359,090,66
COMPONENTA DOKUMCULUK TIC VE SAN4,174,144,214,14-0,72
COSMOS YATIRIM HOLDING A.S.0,990,980,980,98-1,01
CREDITWEST FACTORING1,611,591,641,610,00
CARREFOURSA CARREFOUR SABANCI TI7,397,207,417,24-2,03
CUHADAROGLU METAL3,393,293,433,30-2,65
DAGI YATIRIM HOLDING A.S.1,511,481,501,49-1,32
DAGI GIYIM SAN VE TIC AS1,261,251,271,260,00
DARDANEL ONENTAS GIDA A.S.1,351,341,351,34-0,74
DENIZLI CAM11,9011,8612,1211,920,17
DENGE YATIRIM HOLDING A.S.2,772,682,782,72-1,81
DENIZBANK A.S.3,293,173,273,17-3,65
DERIMOD7,017,057,357,131,71
DESA DERI SANAYI VE TIC A.S.0,830,830,900,841,20
DESPEC BILGISAYAR PAZ. VE TIC.3,663,533,683,56-2,73
DEVA HOLDING4,434,404,514,42-0,23
DATAGATE BILGISAYAR MALZ TIC AS4,584,394,604,41-3,71
DOGUS GAYRIMENKUL YAT ORT3,843,803,883,82-0,52
DOGTAS KELEBEK MOBILYA A.S.1,271,261,291,280,79
DOGAN GAZETECILIK AS2,502,462,642,572,80
DIRITEKS DIRILIS TEKSTIL SAN TIC0,780,770,790,780,00
DITAS DOGAN YEDEK PARCA4,324,334,684,391,62
DEMISAS DOKUM EMAYE MAMUL1,301,291,311,300,00
DOGUS OTOMOTIV10,2410,2110,3010,22-0,20
DOGAN BURDA DERGI YAYINCILIK2,652,622,702,63-0,75
DOCO AKTIENGESELLSCHAFT242,80240,50244,50242,10-0,29
DOGUSAN BORU SANAYII VE TICARET1,121,091,121,11-0,89
DOGAN HOLDING0,800,770,800,78-2,50
DURAN DOGAN BASIM VE AMBALAJ2,082,082,132,111,44
DYO BOYA FABRIKALARI SAN TIC AS3,023,023,283,257,62
DENIZ GAYRIMENKUL YAT ORT1,621,611,641,630,62
ECZACIBASI YAT ORT1,331,331,361,351,50
ECZACIBASI ILAC4,094,024,114,06-0,73
ECZACIBASI YATIRIM12,4712,4513,3713,115,13
EDIP GAYRIMENKUL YATIRIM SAN TI0,780,760,820,780,00
EGELI CO YATIRIM HOLDING A.S.0,150,150,160,150,00
EGELI CO TARIM GIRISIM SER YAT O0,340,330,340,340,00
EGE ENDUSTRI221,00202,60222,10217,90-1,40
EGE GUBRE20,3020,1020,4020,20-0,49
EGELI CO B TIPI MK YAT ORT0,500,500,510,500,00
EGE PROFIL TICARET VE SAN A.S.5,945,825,995,88-1,01
EGE SERAMIK3,963,944,013,95-0,25
EMLAK KONUT GARIMENKUL YAT ORT3,183,123,193,14-1,26
EKIZ YAG VE SABUN SANAYII A.S.0,360,360,370,372,78
EMEK ELEKTRIK A.S.1,131,111,141,12-0,88
EMINIS AMBALAJ4,684,604,754,65-0,64
ENKA INSAAT VE SANAYI A.S.4,784,704,814,73-1,05
EGEPLAST EGE PLASTIK1,801,771,801,77-1,67
ERBOSAN33,9033,7035,4634,802,65
EREGLI DEMIR CELIK4,244,244,324,270,71
ERSU MEYVE VE GIDA SAN A.S.0,800,790,800,800,00
ESCORT TEKNOLOJI YATIRIM A.S.1,191,171,231,18-0,84
ESEM SPOR GIYIM SANAYII0,270,280,280,283,70
ETILER GIDA VE TICARI YATIRIMLAR3,773,753,773,75-0,53
EURO TREND YAT ORT0,660,650,700,694,55
EURO YATIRIM HOLDING AS0,420,410,440,420,00
EURO KAPITAL YAT ORT0,760,770,850,8511,84
EURO MENKUL KIYMET YATIRIM ORT0,660,670,730,683,03
FENERBAHCE FUTBOL A.S.37,9237,9639,9038,020,26
FENIS ALUMINYUM0,270,270,280,270,00
FINANS FINANSAL KIRALAMA4,154,174,174,170,48
FINANSBANK4,924,854,934,89-0,61
FLAP KONGRE TOPLANTI HIZMETLERI1,381,361,391,37-0,72
FEDERAL MOGUL IZMIT PISTON PIM14,3914,2015,9915,9510,84
FRIGO PAK GIDA MADDELERI0,690,690,690,690,00
FORD OTOMOTIV SANAYI32,9232,7033,0832,72-0,61
T. GARANTI BANKASI8,358,308,418,32-0,36
GARANTI FAKTORING HIZMETLERI1,931,911,941,91-1,04
GEDIK GIRISIM SERMAYESI YAT ORT1,181,181,191,180,00
GEDIK YATIRIM MENKUL DEGERLER2,172,172,192,190,92
GIMSAN GEDIZ IPLIK MENSUCAT SAN0,500,500,510,512,00
GEDIZ AMBALAJ SANAYI VE TIC A.S.5,235,155,255,19-0,76
GENTAS GENEL METAL SAN VE TIC1,301,301,321,310,77
GEN YATIRIM HOL A.S.0,420,420,430,432,38
GERSAN ELEKTRIK SANAYI VE TIC1,711,681,711,68-1,75
GLOBAL MENKUL DEGERLER A.S.0,440,440,440,440,00
GULER YAT HOLDING0,930,910,960,92-1,08
GLOBAL YATIRIM HOLD A.S.1,621,611,631,61-0,62
GENPOWER HOLDING A.S.0,200,190,200,200,00
GOLTAS GOLLER BOLGESI CIMENTO SN74,9574,4575,9574,45-0,67
GOODYEAR4,104,044,144,05-1,22
GOZDE GIRISIM SERMAYESI2,402,352,422,35-2,08
GARANTI YATIRIM ORTAKLIGI0,610,610,620,621,64
GSD DENIZCILIK GAYRIMENKUL INS1,171,151,191,170,00
GSD HOLDING0,980,970,990,97-1,02
GALATASARAY A.S.39,6640,5246,6445,2214,02
GUBRE FABRIKALARI5,215,185,275,19-0,38
GUNES SIGORTA1,261,251,281,270,79
GEDIK YATIRIM HOLDING A.S.1,301,301,311,310,77
T HALK BANKASI A.S.9,459,389,549,41-0,42
HALK SIGORTA A.S.2,752,752,752,750,00
HATEKS HATAY TEKSTIL ISLETMELERI3,623,613,653,640,55
HEDEF GIRISIM SERMAYESI YAT. ORT1,451,451,491,482,07
HEKTAS3,713,673,733,720,27
HALK GAYRIMENKUL YAT ORT0,930,910,930,92-1,08
HURRIYET GAZETECILIK0,820,800,830,81-1,22
HAZNEDAR REFRAKTER SANAYI4,374,434,454,451,83
ICBC Turkey Bank2,292,282,322,310,87
IDEALIST GMYO1,541,511,561,53-0,65
ISIKLAR ENERJI YAPI HOL A.S.0,260,250,260,260,00
IHLAS EV ALETLERI0,300,280,300,300,00
IHLAS GAZETECELIK0,460,440,470,460,00
IHLAS HOLDING0,330,320,330,330,00
IHLAS MADENCILIK0,680,670,690,680,00
IHLAS YAYIN HOLDING A.S.0,260,240,250,24-7,69
INDEKS BILGISAYAR A.S.7,427,317,427,31-1,48
INFO YATIRIM A.S.0,840,830,840,840,00
INTEMA INSAAT VE TESISAT17,1517,0117,1617,14-0,06
IPEK DOGAL ENERJI KAYNAK ARAST.2,382,272,392,30-3,36
T. IS BANKASI A GRUBU15.497,900,00
ISBIR HOLDING A.S.115,00112,80115,00114,00-0,87
T. IS BANKASI B GRUBU1.025,001.025,001.025,001.025,000,00
T. IS BANKASI C GRUBU4,994,955,054,96-0,60
ISKENDERUN DEMIR CELIK1,951,951,961,960,51
IS FINANSAL KIRALAMA A.S.1,031,041,071,073,88
IS GIRISIM SERMAYESI YAT ORT1,591,471,641,52-4,40
IS GAYRIMENKUL YATIRIM ORTAKLIGI1,581,581,601,590,63
T. IS BANKASI KURUCU6.000,000,00
IS YATIRIM MENKUL DEG1,051,041,051,050,00
IS YATIRIM ORTAKLIGI0,850,850,890,883,53
ITTIFAK HOLDING A.S.1,821,781,821,79-1,65
IZMIR FIRCA SANAYI TICARET AS1,271,241,311,270,00
IZMIR DEMIR CELIK3,073,023,093,03-1,30
IZOCAM25,5625,1425,8425,40-0,63
IZ HAYVANCILIK TARIM VE GIDA SAN1,361,351,471,392,21

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

AA

Kaynak:Haber Kaynağı

Etiketler :