Borsada günlük işlemler (1)

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

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

HİSSE ADIÖ.S.KAPANIŞÖ.KAPANIŞDÜŞÜKYÜKSEKSONG.DEĞİŞİM
ACISELSAN ACIPAYAM SELULOZ SANAYI VE TICARET A.S.33,7033,0032,8035,0033,85+2,57
ADANA CIMENTO (A)4,464,464,454,514,51+1,12
ADANA CIMENTO (B)3,073,073,053,083,08+0,32
ADEL KALEMCILIK51,0550,9550,8551,2551,20+0,49
ADESE ALISVERIS TICARET18,7518,6018,4519,5019,05+2,41
ADANA CIMENTO (C)0,620,610,600,620,62+1,63
ANADOLU EFES25,2025,1525,0525,7025,60+1,78
AFYON CIMENTO51,9051,6551,7052,3052,25+1,16
ATAKULE GMYO1,231,221,211,241,220,00
AKBANK7,547,597,467,647,64+0,65
AKCANSA12,9012,9512,8013,0513,00+0,38
AK ENERJI1,151,141,131,151,14+0,00
AKFEN HOLDING4,985,004,895,254,98-0,39
AKFEN GMYO1,281,281,271,291,28+0,00
AKSIGORTA3,073,053,023,093,07+0,65
AKDENIZ GUVENLIK HIZMETLERI8,748,778,428,858,47-3,42
AKMERKEZ GMYO16,5516,8516,3516,7516,55-1,78
AKYUREK TUKETIM URUNLERI PAZARLAMA1,981,971,962,011,99+1,01
AKSA7,647,647,617,737,71+0,91
AKSEL ENERJI YAT HOL2,352,442,312,392,35-3,68
AKSA ENERJI2,642,632,602,662,630,00
AKIS GAYRIMENKUL YAT. ORT.2,252,272,182,252,23-1,76
AKSU ENERJI6,926,896,807,046,95+0,87
ALARKO HOLDING4,714,704,694,764,74+0,85
ALBARAKA TURK1,771,761,741,771,76+0,00
ALARKO CARRIER36,5035,8035,6036,7036,60+2,23
ALCATEL LUCENT TELETAS2,632,592,592,662,65+2,31
ALARKO GMYO19,7019,7519,6519,9519,70-0,25
ALKIM KAGIT1,731,711,701,731,710,00
ALKIM KIMYA16,6016,5016,5016,6516,55+0,30
ALTERNATIFBANK1,701,711,701,741,72+0,58
ALTINYAG0,840,820,820,860,84+2,43
ANADOLU CAM1,791,781,771,801,79+0,56
ANEL ELEKTRIK1,171,151,151,181,18+2,60
ANEL TELEKOM1,992,001,982,042,04+2,00
ANADOLU HAYAT EMEK.4,784,794,754,804,79+0,00
ANSA YATIRIM HOLDING1,131,131,131,131,13+0,00
ANADOLU SIGORTA1,401,391,391,411,41+1,43
ARBUL ENTEGRE TEKSTIL2,362,292,302,372,33+1,74
ARCELIK12,8012,7512,6512,9012,85+0,78
ARENA BILGISAYAR2,572,552,552,582,56+0,39
ALTERNATIF YAT.ORT.1,241,241,241,241,240,00
ARMADA BILGISAYAR2,702,622,632,752,69+2,67
ARSAN TEKSTIL1,651,651,621,661,64-0,60
ARTI YATIRIM HOLDING2,702,702,842,902,90+7,40
AR TARIM ORGANIK GIDA1,151,151,071,101,07-6,95
ASIL CELIK SANAYI VE TICARET4,854,854,854,854,85+0,00
ASELSAN9,229,239,179,309,30+0,75
ASLAN CIMENTO29,9529,8529,8030,2030,05+0,67
ANADOLU ISUZU21,9521,9521,7022,3022,15+0,91
ASYA KATILIM BANKASI1,461,431,431,471,45+1,39
ATA GAYRIMENKUL YAT. ORT.1,391,381,351,391,38+0,00
AKIN TEKSTIL6,766,796,356,906,74-0,73
ATLAS YAT. ORT.0,740,700,700,760,73+4,28
ATLANTIK PETROL URUNLERI SANAYI VE TICARET3,923,913,883,983,96+1,27
ATLANTIS YATIRIM HOLDING1,581,461,401,641,55+6,16
AVRASYA GMYO0,930,930,920,950,930,00
AVIVA SIGORTA3,683,653,644,023,78+3,56
AVOD KURUTULMUS GIDA VE TARIM URUNLERI1,151,161,151,171,16+0,00
AVRASYA PETROL VE TUR.3,583,233,123,793,62+12,07
ALTINYUNUS CESME6,326,336,266,496,34+0,15
AYEN ENERJI1,281,281,271,301,29+0,78
AYES AKDENIZ YAPI ELEMANLARI SANAYI VE TICARET0,850,850,850,850,850,00
AYGAZ9,099,129,049,129,12+0,00
BAGFAS49,2548,4048,4049,5049,45+2,16
BAK AMBALAJ2,452,442,432,452,45+0,40
BAKANLAR MEDYA3,703,693,633,753,67-0,54
BALATACILIK SANAYI VE TICARET1,121,121,101,141,10-1,78
BANVIT2,422,422,392,452,45+1,23
BASTAS BASKENT CIMENTO SANAYI VE TICARET2,472,442,472,502,50+2,45
BAYSAN TRAFO RADYATORLERI6,176,225,786,496,13-1,44
BEYAZ FILO OTO KIRALAMA1,271,261,261,301,29+2,38
BOSCH FREN SISTEMLERI126,50125,50125,00128,00128,00+1,99
BIM MAGAZALAR48,2048,1047,5548,5048,40+0,62
BISAS TEKSTIL0,850,840,830,860,85+1,19
BIZIM MAGAZALARI18,2518,2017,9518,3518,05-0,82
BESIKTAS FUTBOL YAT.2,042,042,022,062,03-0,49
BILICI YATIRIM1,101,081,081,101,09+0,92
BIMEKS1,501,501,491,511,500,00
BOLU CIMENTO3,483,493,473,683,65+4,58
BOSSA2,252,272,242,272,24-1,32
BOYNER PERAKENDE VE TEKSTIL YATIRIMLARI53,4053,6052,6053,4053,15-0,83
BOYNER MAGAZACILIK5,385,335,365,405,38+0,93
BRISA6,666,656,626,756,75+1,50
BIRKO MENSUCAT0,470,460,450,470,47+2,17
BERKOSAN YALITIM1,561,551,541,561,55+0,00
BIRLIK MENSUCAT0,700,690,680,730,73+5,79
BORUSAN MANNESMANN6,526,476,476,636,58+1,70
BORUSAN YAT. PAZ.13,3512,8012,8013,6513,45+5,07
BATISOKE CIMENTO2,102,112,092,142,12+0,47
BATI CIMENTO6,926,946,867,006,97+0,43
BURSA CIMENTO5,355,435,295,505,39-0,73
BURCELIK3,423,403,373,443,44+1,17
BURCELIK VANA1,781,781,751,801,79+0,56
BOYASAN TEKSTIL0,180,18   0,00
CARREFOURSA(A)16,6016,3016,4016,7016,70+2,45
CARREFOURSA(B)20,2520,5020,0520,5520,45-0,24
COCA COLA ICECEK52,5552,4052,0052,7052,400,00
CELIK HALAT3,213,173,153,233,19+0,63
CEMAS DOKUM0,720,720,720,730,73+1,38
CEMTAS1,701,701,661,721,71+0,58
CIMSA14,0513,8013,8014,2014,05+1,81
CELEBI21,4520,7020,6521,8021,80+5,31
CLK HOLDING0,580,580,580,580,58+0,00
CIMBETON35,9535,8535,6536,3535,90+0,13
CIMENTAS7,637,507,437,697,46-0,53
COMPONENTA DOKUMCULUK4,154,164,124,224,15-0,24
COSMOS YATIRIM HOLDING1,151,151,111,151,11-3,47
CREDITWEST FAKTORING1,851,871,841,881,870,00
DAGI YATIRIM HOLDING2,362,272,272,472,35+3,52
DAGI GIYIM1,401,391,381,431,40+0,71
DARDANEL0,850,850,860,870,87+2,35
DENIZLI CAM6,626,586,596,706,65+1,06
DENGE YATIRIM HOLDING4,714,634,644,734,65+0,43
DENIZBANK8,658,648,528,708,57-0,81
DERIMOD5,895,855,866,016,01+2,73
DESA DERI1,071,061,061,081,08+1,88
DESPEC BILGISAYAR2,132,132,122,152,12-0,46
DEVA HOLDING1,981,961,951,991,98+1,02
DATAGATE BILGISAYAR3,813,753,683,923,69-1,59
DOGUS GMYO4,674,654,644,814,68+0,64
DOGTAS KELEBEK MOBILYA1,531,511,511,581,52+0,66
DOGAN GAZETECILIK1,301,311,291,311,31+0,00
DIRITEKS DIRILIS TEKSTIL VE TICARET1,271,271,251,281,27+0,00
DITAS DOGAN6,155,835,866,286,22+6,68
DEMISAS DOKUM1,271,261,261,291,29+2,38
DOGUS OTOMOTIV8,288,208,208,328,30+1,21
DOGAN BURDA2,822,822,822,852,82+0,00
DO-CO RESTAURANTS136,50136,50135,00137,00135,50-0,73
DOGUSAN1,121,111,111,161,12+0,90
DOGAN HOLDING0,810,810,800,820,810,00
DURAN DOGAN BASIM2,192,152,162,212,18+1,39
DOGAN YAYIN HOL.0,480,470,470,480,47+0,00
DYO BOYA1,631,641,621,661,66+1,21
DENIZ GMYO2,432,412,382,522,44+1,24
ECZACIBASI YAT. ORT.1,041,041,021,041,04+0,00
ECZACIBASI ILAC2,182,162,152,192,18+0,92
ECZACIBASI YAPI4,644,584,604,674,62+0,87
ECZACIBASI YATIRIM5,225,195,175,235,22+0,57
EDIP GAYRIMENKUL1,041,031,031,091,04+0,97
EGELI&CO YATIRIM HOLDING0,670,670,660,670,670,00
EGELI & CO TARIM GIRISIM0,930,920,920,940,93+1,08
EGE ENDUSTRI96,4096,2595,6097,4597,15+0,93
EGE GUBRE17,3017,0517,0017,7017,20+0,87
EGELI & CO B TIPI MENKUL KIYMET YAT. ORT.4,604,604,554,754,60+0,00
EGE PROFIL4,194,164,144,234,19+0,72
EGE SERAMIK3,093,043,023,133,11+2,30
EMLAK KONUT GMYO2,672,632,622,682,66+1,14
EKIZ YAG SANAYII0,320,320,320,330,33+3,12
EURO YAT. ORT.0,900,890,880,920,91+2,24
EMEK ELEKTRIK1,611,601,601,621,61+0,62
EMINIS AMBALAJ1,301,301,281,301,30+0,00
ENKA INSAAT5,635,585,615,755,74+2,86
EGEPLAST2,002,001,951,951,95-2,50
ERBOSAN29,1028,8028,8029,4029,40+2,08
EREGLI DEMIR CELIK3,863,763,784,013,98+5,85
ERICOM TELEKOMUNIKASYON0,530,530,530,530,53+0,00
ERSU GIDA1,411,421,401,451,43+0,70
ESCORT TEKNOLOJI0,990,990,970,990,990,00
ESEM SPOR GIYIM0,510,510,510,510,51+0,00
ETILER INCI BUFE GIDA SANAYI VE DIS TICARET4,144,104,094,384,38+6,82
EURO TREND YAT. ORT.0,750,760,740,760,75-1,31
EURO KAPITAL YAT. ORT.0,620,610,600,620,62+1,63
EURO YATIRIM HOLDING1,030,940,941,101,06+12,76
FENERBAHCE FUTBOL36,3535,6035,6536,8536,00+1,12
FENIS ALUMINYUM0,280,280,290,300,29+3,57
FINANS FIN. KIR.4,814,784,784,864,79+0,20
FINANSBANK3,273,283,243,343,25-0,91
FLAP KONGRE TOPLANTI HIZ. OTOMOTIV VE TURIZM1,291,271,261,301,26-0,78
F-M IZMIT PISTON12,9012,6012,6513,3013,15+4,36
FINANS YAT. ORT.1,101,121,091,151,15+2,67
FON FIN.KIR.2,102,132,062,132,06-3,28
FRIGO PAK GIDA0,220,220,220,230,23+4,54
FORD OTOSAN25,9526,1525,8026,0525,95-0,76
FAVORI DINLENME YER.0,190,19   0,00
GARANTI BANKASI7,998,007,928,078,07+0,87
GARANTI FAKTORING2,142,182,102,182,14-1,83
GEDIK GIRISIM SERMAYESI YAT. ORT.1,141,151,131,191,14-0,86
GEDIK YAT.ORT.1,071,071,071,081,08+0,93
GEDIK Y. MEN. DEG.2,482,482,462,512,49+0,40
GEDIZ AMBALAJ SANAYI VE TICARET5,095,105,085,175,11+0,19
GENTAS1,811,841,811,871,81-1,63
GEN YATIRIM HOLDING34,5034,5034,5034,5034,500,00
GERSAN ELEKTRIK1,291,281,281,291,29+0,78
GLOBAL MEN. DEG.0,550,540,540,580,56+3,70
GULER YAT. HOLDING0,750,750,740,760,750,00
GLOBAL YAT. HOLDING1,291,301,281,321,28-1,53
GENPOWER HOLDING0,330,330,330,330,330,00
GOLTAS CIMENTO52,8052,6052,5053,0552,95+0,66
GOOD-YEAR67,6067,0566,6567,7066,85-0,29
GOZDE GIRISIM3,193,173,153,213,18+0,31
GARANTI YAT. ORT.0,700,700,690,710,71+1,42
GSD DENIZCILIK1,571,561,551,591,56+0,00
GSD HOLDING1,381,351,341,391,37+1,48
GALATASARAY SPORTIF21,7521,7021,5521,9021,75+0,23
GUBRE FABRIK.4,444,384,404,524,52+3,19
GUNES SIGORTA2,132,142,112,152,15+0,46
T. HALK BANKASI15,4515,3515,2515,5515,50+0,97
HALK SIGORTA2,142,052,142,202,19+6,82
HATAY TEKSTIL3,173,173,133,193,18+0,31
HEKTAS2,142,132,132,162,14+0,46
HITIT HOLDING2,712,712,672,752,70-0,36
HALK GAYRIMENKUL YAT. ORT.1,091,081,081,091,080,00
HURRIYET GZT.0,630,620,620,630,620,00
HAZNEDAR REFRAKTER4,704,674,644,704,66-0,21
IDAS0,220,220,210,220,21-4,54
IDEALIST GMYO1,951,951,931,971,950,00
ISIKLAR ENERJI VE YAPI HOLDING A.S.0,380,370,370,380,370,00
IHLAS EV ALETLERI0,310,300,300,310,300,00
IHLAS GAZETECILIK0,430,420,420,430,43+2,38
IHLAS HOLDING0,280,290,280,290,29+0,00
IHLAS MADENCILIK1,361,391,341,411,34-3,59
IHLAS YAYIN HOLDING0,270,270,260,270,270,00
INDEKS BILGISAYAR4,384,374,304,404,40+0,68
INFO YATIRIM0,770,760,740,790,75-1,31
INTEMA10,1310,019,9010,1510,05+0,39
IPEK DOGAL ENERJI2,602,592,582,652,64+1,93
IS BANKASI (A)16500,0016500,00   0,00
ISBIR HOLDING148,50142,50146,00148,50146,00+2,45
IS BANKASI (B)1185,001185,001185,001185,001185,000,00
IS BANKASI (C)5,585,565,535,645,63+1,25
IS FIN.KIR.0,900,900,890,910,89-1,11
IS GIRISIM2,192,192,172,192,190,00
IS GMYO1,271,261,261,281,28+1,58
IS BANKASI (KURUCU)7000,007000,006930,006930,006930,00-1,00
IS Y. MEN. DEG.1,211,221,191,221,21-0,81
IS YAT. ORT.0,960,950,950,960,96+1,05
ISIKLAR YAT. HOLDING0,470,460,460,470,460,00
ITTIFAK HOLDING2,512,502,482,562,53+1,19
IZMIR DEMIR CELIK2,812,772,772,852,83+2,16
IZOCAM28,2528,2028,0528,4028,25+0,17
IZ HAYVANCILIK TARIM VE GIDA4,574,544,534,584,53-0,22

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

(Sürecek)

 

Ekonomi Haberleri

Teknogirişimlere 5 Milyon TL Yapay Zeka Desteği: Başvurular Başladı
TÜRKİYE KAÇINCI SIRADA?
Polisan Holding Satıldı! Bitlis Ailesi Devretti, İşte Yeni Sahibi
ALTINDA ŞOK TAHMİN
TARLADA 60 TL, MARKETTE 250 TL