• BIST 96.032
  • Altın 277,440
  • Dolar 5,7348
  • Euro 6,3654
  • Bursa 18 °C
  • İstanbul 22 °C
  • Ankara 20 °C

Borsa´da gün sonunda bölgesel pazar

Borsa´da gün sonunda bölgesel pazar
İSTANBUL - Borsa İstanbul (BIST)´da bölgesel pazarda işlem gören hisse senetlerinin TL olarak; önceki (dünkü gün sonu) kapanış fiyatları, gün sonu itibarıyla en düşük, en yüksek, kapanış fiyatl

İSTANBUL - Borsa İstanbul (BIST)'da bölgesel pazarda işlem gören hisse senetlerinin TL olarak; önceki (dünkü gün sonu) kapanış fiyatları, gün sonu itibarıyla en düşük, en yüksek, kapanış fiyatları ve değişim oranları (yüzde) şöyle:

<table border=1 cellspacing=3 cellpadding=3><tr><td><b>Endeks Kodu</b></td><td><b>Dünkü Kapanış</b></td><td><b>En Düşük</b></td><td><b>En Yüksek</b></td><td><b>1.Seans</b></td><td><b>2.Seans</b></td><td><b>Kapanış</b></td><td><b>İşlem Hacmi</b></td><td><b>İşlem Adedi</b></td><td><b>Degişim Oranı(Yüzde)</b></td></tr></table>

<table border=1 cellspacing=3 cellpadding=3><tr><td>ACSEL</td><td>43,90</td><td>43,20</td><td>44,05</td><td>44,05</td><td>43,55</td><td>43,55</td><td>60332.35</td><td>1386.00</td><td>-0.8</td></tr><tr><td>ADESE</td><td>11,25</td><td>11,30</td><td>12,60</td><td>11,75</td><td>12,30</td><td>12,30</td><td>27363262.75</td><td>2315132.00</td><td>9.33</td></tr><tr><td>AKGUV</td><td>4,42</td><td>4,32</td><td>4,44</td><td>4,38</td><td>4,33</td><td>4,33</td><td>306676.78</td><td>70352.00</td><td>-2.04</td></tr><tr><td>AKSEL</td><td>1,82</td><td>1,80</td><td>1,89</td><td>1,82</td><td>1,81</td><td>1,81</td><td>1222760.33</td><td>669460.00</td><td>-0.55</td></tr><tr><td>ALNTF</td><td>2,00</td><td>2,01</td><td>2,11</td><td>2,01</td><td>2,11</td><td>2,11</td><td>3761.58</td><td>1808.00</td><td>5.5</td></tr><tr><td>ARBUL</td><td>0,97</td><td>0,96</td><td>0,99</td><td>0,97</td><td>0,00</td><td>0,98</td><td>223572.67</td><td>229071.00</td><td>1.03</td></tr><tr><td>ARMDA</td><td>5,23</td><td>5,18</td><td>5,30</td><td>5,19</td><td>0,00</td><td>5,20</td><td>803431.02</td><td>154003.00</td><td>-0.57</td></tr><tr><td>ASLAN</td><td>42,15</td><td>41,90</td><td>42,50</td><td>42,20</td><td>0,00</td><td>41,95</td><td>4566133.05</td><td>108331.00</td><td>-0.47</td></tr><tr><td>ATPET</td><td>3,05</td><td>3,03</td><td>3,09</td><td>3,06</td><td>0,00</td><td>3,07</td><td>2015116.04</td><td>659909.00</td><td>0.66</td></tr><tr><td>ATSYH</td><td>0,60</td><td>0,59</td><td>0,60</td><td>0,60</td><td>0,59</td><td>0,59</td><td>16672.08</td><td>27926.00</td><td>-1.67</td></tr><tr><td>AVIVA</td><td>4,09</td><td>4,10</td><td>4,11</td><td>4,11</td><td>4,11</td><td>4,11</td><td>3838.56</td><td>934.00</td><td>0.49</td></tr><tr><td>AVOD</td><td>1,16</td><td>1,11</td><td>1,17</td><td>1,14</td><td>1,14</td><td>1,14</td><td>485778.30</td><td>429763.00</td><td>-1.72</td></tr><tr><td>AVTUR</td><td>1,55</td><td>1,53</td><td>1,57</td><td>1,55</td><td>1,54</td><td>1,54</td><td>511327.37</td><td>330788.00</td><td>-0.65</td></tr><tr><td>AYCES</td><td>5,50</td><td>5,50</td><td>5,60</td><td>5,51</td><td>5,60</td><td>5,60</td><td>9848.07</td><td>1779.00</td><td>1.82</td></tr><tr><td>BISAS</td><td>0,70</td><td>0,67</td><td>0,69</td><td>0,68</td><td>0,67</td><td>0,67</td><td>4369.88</td><td>6431.00</td><td>-4.29</td></tr><tr><td>BLCYT</td><td>1,26</td><td>1,25</td><td>1,27</td><td>1,27</td><td>1,26</td><td>1,26</td><td>126249.86</td><td>100303.00</td><td>0</td></tr><tr><td>BRKO</td><td>0,49</td><td>0,48</td><td>0,50</td><td>0,50</td><td>0,00</td><td>0,49</td><td>191746.83</td><td>390572.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,75</td><td>1,74</td><td>1,77</td><td>1,75</td><td>1,75</td><td>1,75</td><td>464322.25</td><td>264942.00</td><td>0</td></tr><tr><td>BRMEN</td><td>0,87</td><td>0,84</td><td>0,87</td><td>0,86</td><td>0,86</td><td>0,86</td><td>92187.21</td><td>108018.00</td><td>-1.15</td></tr><tr><td>CELHA</td><td>3,26</td><td>3,25</td><td>3,30</td><td>3,28</td><td>3,27</td><td>3,27</td><td>168597.34</td><td>51617.00</td><td>0.31</td></tr><tr><td>CMENT</td><td>13,05</td><td>12,85</td><td>13,10</td><td>13,00</td><td>13,00</td><td>13,00</td><td>490321.75</td><td>37850.00</td><td>-0.38</td></tr><tr><td>DAGHL</td><td>1,65</td><td>1,61</td><td>1,65</td><td>1,64</td><td>1,64</td><td>1,64</td><td>21935.61</td><td>13473.00</td><td>-0.61</td></tr><tr><td>DAGI</td><td>2,30</td><td>2,28</td><td>2,34</td><td>2,32</td><td>2,32</td><td>2,32</td><td>420800.84</td><td>182612.00</td><td>0.87</td></tr><tr><td>DENIZ</td><td>7,30</td><td>7,30</td><td>7,35</td><td>7,30</td><td>7,35</td><td>7,35</td><td>17558.85</td><td>2397.00</td><td>0.68</td></tr><tr><td>DESA</td><td>0,89</td><td>0,88</td><td>0,91</td><td>0,90</td><td>0,00</td><td>0,89</td><td>68197.63</td><td>76583.00</td><td>0</td></tr><tr><td>DESPC</td><td>2,87</td><td>2,83</td><td>2,90</td><td>2,87</td><td>2,87</td><td>2,87</td><td>374157.58</td><td>130489.00</td><td>0</td></tr><tr><td>DGATE</td><td>11,50</td><td>11,35</td><td>11,60</td><td>11,45</td><td>0,00</td><td>11,45</td><td>388693.00</td><td>33847.00</td><td>-0.43</td></tr><tr><td>DGZTE</td><td>2,86</td><td>2,64</td><td>3,00</td><td>2,97</td><td>2,69</td><td>2,69</td><td>10210708.79</td><td>3602195.00</td><td>-5.94</td></tr><tr><td>DIRIT</td><td>0,90</td><td>0,87</td><td>0,96</td><td>0,91</td><td>0,89</td><td>0,89</td><td>756836.00</td><td>833738.00</td><td>-1.11</td></tr><tr><td>DOBUR</td><td>2,72</td><td>2,84</td><td>3,17</td><td>2,95</td><td>3,10</td><td>3,10</td><td>3070461.49</td><td>1022487.00</td><td>13.97</td></tr><tr><td>DOGUB</td><td>0,74</td><td>0,73</td><td>0,74</td><td>0,74</td><td>0,00</td><td>0,73</td><td>29729.63</td><td>40627.00</td><td>-1.35</td></tr><tr><td>EGCYH</td><td>0,61</td><td>0,60</td><td>0,61</td><td>0,61</td><td>0,60</td><td>0,60</td><td>70476.29</td><td>116910.00</td><td>-1.64</td></tr><tr><td>EGPRO</td><td>4,10</td><td>4,07</td><td>4,13</td><td>4,12</td><td>4,09</td><td>4,09</td><td>8336.37</td><td>2033.00</td><td>-0.24</td></tr><tr><td>EMNIS</td><td>2,03</td><td>2,03</td><td>2,06</td><td>2,03</td><td>2,03</td><td>2,03</td><td>33446.71</td><td>16352.00</td><td>0</td></tr><tr><td>EUHOL</td><td>1,46</td><td>1,44</td><td>1,49</td><td>1,46</td><td>1,44</td><td>1,44</td><td>2755623.20</td><td>1893056.00</td><td>-1.37</td></tr><tr><td>FFKRL</td><td>3,30</td><td>3,31</td><td>3,58</td><td>3,40</td><td>3,58</td><td>3,58</td><td>5190.56</td><td>1463.00</td><td>8.48</td></tr><tr><td>FLAP</td><td>2,42</td><td>2,36</td><td>2,47</td><td>2,39</td><td>0,00</td><td>2,39</td><td>1116622.81</td><td>464746.00</td><td>-1.24</td></tr><tr><td>FONFK</td><td>1,50</td><td>1,50</td><td>1,52</td><td>1,50</td><td>1,51</td><td>1,51</td><td>14764.14</td><td>9802.00</td><td>0.67</td></tr><tr><td>GEDIK</td><td>2,30</td><td>2,30</td><td>2,34</td><td>2,31</td><td>2,30</td><td>2,30</td><td>1089.27</td><td>472.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,22</td><td>4,16</td><td>4,27</td><td>4,22</td><td>4,19</td><td>4,19</td><td>132969.45</td><td>31612.00</td><td>-0.71</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,43</td><td>0,44</td><td>0,44</td><td>0,44</td><td>0,44</td><td>15849.12</td><td>36073.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,34</td><td>1,32</td><td>1,34</td><td>1,34</td><td>1,33</td><td>1,33</td><td>510465.55</td><td>385678.00</td><td>-0.75</td></tr><tr><td>HATEK</td><td>2,81</td><td>2,80</td><td>2,85</td><td>2,83</td><td>0,00</td><td>2,81</td><td>122344.33</td><td>43292.00</td><td>0</td></tr><tr><td>HZNDR</td><td>4,30</td><td>4,30</td><td>4,30</td><td>4,30</td><td>4,30</td><td>4,30</td><td>19767.10</td><td>4597.00</td><td>0</td></tr><tr><td>IHMAD</td><td>1,13</td><td>1,12</td><td>1,14</td><td>1,14</td><td>1,13</td><td>1,13</td><td>2727091.70</td><td>2407102.00</td><td>0</td></tr><tr><td>INFO</td><td>0,78</td><td>0,76</td><td>0,83</td><td>0,78</td><td>0,00</td><td>0,77</td><td>220314.09</td><td>278612.00</td><td>-1.28</td></tr><tr><td>JANTS</td><td>30,60</td><td>30,60</td><td>31,70</td><td>30,85</td><td>31,05</td><td>31,05</td><td>4154431.90</td><td>133318.00</td><td>1.47</td></tr><tr><td>KAPLM</td><td>1,96</td><td>2,09</td><td>2,09</td><td>2,09</td><td>2,09</td><td>2,09</td><td>28185.74</td><td>13486.00</td><td>6.63</td></tr><tr><td>KATMR</td><td>3,52</td><td>3,51</td><td>3,55</td><td>3,51</td><td>3,53</td><td>3,53</td><td>813923.58</td><td>230468.00</td><td>0.28</td></tr><tr><td>KENT</td><td>129,50</td><td>127,50</td><td>129,50</td><td>127,50</td><td>129,50</td><td>129,50</td><td>151404.00</td><td>1173.00</td><td>0</td></tr><tr><td>KERVN</td><td>0,51</td><td>0,50</td><td>0,52</td><td>0,51</td><td>0,00</td><td>0,51</td><td>189402.71</td><td>377490.00</td><td>0</td></tr><tr><td>KLNMA</td><td>5,00</td><td>5,03</td><td>5,05</td><td>5,03</td><td>5,05</td><td>5,05</td><td>7338.14</td><td>1456.00</td><td>1</td></tr><tr><td>KOMHL</td><td>2,20</td><td>2,20</td><td>2,22</td><td>2,21</td><td>2,22</td><td>2,22</td><td>226033.84</td><td>102217.00</td><td>0.91</td></tr><tr><td>KRONT</td><td>1,50</td><td>1,49</td><td>1,52</td><td>1,51</td><td>0,00</td><td>1,52</td><td>112797.13</td><td>74916.00</td><td>1.33</td></tr><tr><td>KRSAN</td><td>8,26</td><td>8,12</td><td>8,50</td><td>8,21</td><td>8,13</td><td>8,13</td><td>222434.71</td><td>27038.00</td><td>-1.57</td></tr><tr><td>KRTEK</td><td>0,62</td><td>0,62</td><td>0,63</td><td>0,62</td><td>0,63</td><td>0,63</td><td>4392.00</td><td>7050.00</td><td>1.61</td></tr><tr><td>KUYAS</td><td>7,40</td><td>7,20</td><td>8,10</td><td>7,75</td><td>7,57</td><td>7,57</td><td>2227055.04</td><td>289824.00</td><td>2.3</td></tr><tr><td>LIDFA</td><td>2,46</td><td>2,44</td><td>2,47</td><td>2,46</td><td>0,00</td><td>2,47</td><td>46139.56</td><td>18770.00</td><td>0.41</td></tr><tr><td>LKMNH</td><td>2,57</td><td>2,57</td><td>2,64</td><td>2,60</td><td>0,00</td><td>2,59</td><td>1128523.85</td><td>434304.00</td><td>0.78</td></tr><tr><td>LUKSK</td><td>2,84</td><td>2,79</td><td>2,86</td><td>2,85</td><td>0,00</td><td>2,85</td><td>27005.07</td><td>9516.00</td><td>0.35</td></tr><tr><td>MAKTK</td><td>1,26</td><td>1,25</td><td>1,28</td><td>1,27</td><td>1,26</td><td>1,26</td><td>444751.87</td><td>352017.00</td><td>0</td></tr><tr><td>MEPET</td><td>3,15</td><td>3,09</td><td>3,19</td><td>3,11</td><td>0,00</td><td>3,09</td><td>7251073.05</td><td>2318658.00</td><td>-1.9</td></tr><tr><td>METUR</td><td>0,54</td><td>0,55</td><td>0,62</td><td>0,59</td><td>0,57</td><td>0,57</td><td>856557.93</td><td>1476407.00</td><td>5.56</td></tr><tr><td>MMCAS</td><td>4,49</td><td>4,39</td><td>4,64</td><td>4,49</td><td>4,53</td><td>4,53</td><td>206940.84</td><td>45730.00</td><td>0.89</td></tr><tr><td>NIBAS</td><td>0,62</td><td>0,61</td><td>0,64</td><td>0,63</td><td>0,62</td><td>0,62</td><td>704436.25</td><td>1124384.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,73</td><td>1,74</td><td>1,77</td><td>1,75</td><td>1,74</td><td>1,74</td><td>209068.84</td><td>119411.00</td><td>0.58</td></tr><tr><td>OSTIM</td><td>3,37</td><td>3,35</td><td>3,45</td><td>3,36</td><td>3,35</td><td>3,35</td><td>753924.48</td><td>222095.00</td><td>-0.59</td></tr><tr><td>OYLUM</td><td>0,68</td><td>0,67</td><td>0,68</td><td>0,67</td><td>0,67</td><td>0,67</td><td>40284.33</td><td>59555.00</td><td>-1.47</td></tr><tr><td>PKENT</td><td>57,00</td><td>56,80</td><td>57,00</td><td>57,00</td><td>56,80</td><td>56,80</td><td>19420.55</td><td>341.00</td><td>-0.35</td></tr><tr><td>POLHO</td><td>2,45</td><td>2,44</td><td>2,48</td><td>2,44</td><td>2,44</td><td>2,44</td><td>802843.15</td><td>326595.00</td><td>-0.41</td></tr><tr><td>PRZMA</td><td>1,20</td><td>1,18</td><td>1,21</td><td>1,20</td><td>0,00</td><td>1,20</td><td>249891.86</td><td>208644.00</td><td>0</td></tr><tr><td>PSDTC</td><td>9,80</td><td>9,80</td><td>10,38</td><td>9,87</td><td>10,38</td><td>10,38</td><td>1932556.42</td><td>194209.00</td><td>5.92</td></tr><tr><td>RAYSG</td><td>0,56</td><td>0,56</td><td>0,57</td><td>0,56</td><td>0,57</td><td>0,57</td><td>6470.48</td><td>11439.00</td><td>1.79</td></tr><tr><td>RTALB</td><td>8,56</td><td>8,55</td><td>8,63</td><td>8,59</td><td>8,60</td><td>8,60</td><td>81531.34</td><td>9508.00</td><td>0.47</td></tr><tr><td>SAMAT</td><td>1,25</td><td>1,23</td><td>1,26</td><td>1,25</td><td>1,24</td><td>1,24</td><td>166665.71</td><td>134080.00</td><td>-0.8</td></tr><tr><td>SANEL</td><td>4,95</td><td>4,94</td><td>5,14</td><td>5,08</td><td>5,05</td><td>5,05</td><td>711508.51</td><td>141862.00</td><td>2.02</td></tr><tr><td>SANFM</td><td>3,25</td><td>3,16</td><td>3,30</td><td>3,24</td><td>3,19</td><td>3,19</td><td>875279.59</td><td>272089.00</td><td>-1.85</td></tr><tr><td>SAYAS</td><td>3,59</td><td>3,55</td><td>3,59</td><td>3,57</td><td>3,59</td><td>3,59</td><td>25064.47</td><td>7024.00</td><td>0</td></tr><tr><td>SEKFK</td><td>0,70</td><td>0,69</td><td>0,70</td><td>0,70</td><td>0,70</td><td>0,70</td><td>14096.09</td><td>20223.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,37</td><td>1,34</td><td>1,37</td><td>1,36</td><td>0,00</td><td>1,36</td><td>434323.19</td><td>320750.00</td><td>-0.73</td></tr><tr><td>SNKRN</td><td>5,93</td><td>5,88</td><td>6,03</td><td>5,91</td><td>6,02</td><td>6,02</td><td>450317.32</td><td>75868.00</td><td>1.52</td></tr><tr><td>SNPAM</td><td>1,33</td><td>1,33</td><td>1,35</td><td>1,34</td><td>1,35</td><td>1,35</td><td>6350.37</td><td>4714.00</td><td>1.5</td></tr><tr><td>SONME</td><td>3,15</td><td>3,14</td><td>3,20</td><td>3,16</td><td>3,15</td><td>3,15</td><td>583836.17</td><td>184754.00</td><td>0</td></tr><tr><td>TGSAS</td><td>3,93</td><td>3,94</td><td>4,02</td><td>3,95</td><td>0,00</td><td>3,95</td><td>555755.14</td><td>140018.00</td><td>0.51</td></tr><tr><td>TMPOL</td><td>10,15</td><td>10,00</td><td>10,10</td><td>10,00</td><td>0,00</td><td>10,10</td><td>15253.40</td><td>1517.00</td><td>-0.49</td></tr><tr><td>TUCLK</td><td>5,26</td><td>5,13</td><td>5,55</td><td>5,38</td><td>5,50</td><td>5,50</td><td>2694685.59</td><td>502815.00</td><td>4.56</td></tr><tr><td>TUDDF</td><td>6,88</td><td>6,86</td><td>7,08</td><td>6,96</td><td>0,00</td><td>6,94</td><td>150414.05</td><td>21679.00</td><td>0.87</td></tr><tr><td>ULAS</td><td>0,56</td><td>0,55</td><td>0,57</td><td>0,56</td><td>0,55</td><td>0,55</td><td>87909.82</td><td>156857.00</td><td>-1.79</td></tr><tr><td>USAS</td><td>0,59</td><td>0,59</td><td>0,61</td><td>0,60</td><td>0,00</td><td>0,60</td><td>1116923.76</td><td>1866190.00</td><td>1.69</td></tr><tr><td>UTPYA</td><td>1,21</td><td>1,21</td><td>1,26</td><td>1,23</td><td>0,00</td><td>1,21</td><td>182437.19</td><td>148566.00</td><td>0</td></tr><tr><td>VERUS</td><td>27,35</td><td>27,00</td><td>27,75</td><td>27,30</td><td>27,15</td><td>27,15</td><td>619170.80</td><td>22791.00</td><td>-0.73</td></tr><tr><td>YAPRK</td><td>2,18</td><td>2,23</td><td>2,25</td><td>2,25</td><td>2,23</td><td>2,23</td><td>22936.35</td><td>10225.00</td><td>2.29</td></tr><tr><td>YYAPI</td><td>1,20</td><td>1,20</td><td>1,27</td><td>1,22</td><td>1,22</td><td>1,22</td><td>454024.37</td><td>372110.00</td><td>1.67</td></tr></table> CİHAN

  • Yorumlar 0
  • Facebook Yorumları 0
    UYARI: Küfür, hakaret, rencide edici cümleler veya imalar, inançlara saldırı içeren, imla kuralları ile yazılmamış,
    Türkçe karakter kullanılmayan ve büyük harflerle yazılmış yorumlar onaylanmamaktadır.
    Bu habere henüz yorum eklenmemiştir.
Diğer Haberler
  • Altın fiyatları ne kadar oldu?19 Ağustos 2019 Pazartesi 09:15
  • Dolar ne kadar oldu?19 Ağustos 2019 Pazartesi 09:10
  • Kredi işlemlerine yeni düzenleme!16 Ağustos 2019 Cuma 10:20
  • Sanayi üretimi Haziran’da azaldı16 Ağustos 2019 Cuma 10:17
  • Altın fiyatları ne kadar oldu?16 Ağustos 2019 Cuma 09:08
  • Dolar ne kadar oldu?16 Ağustos 2019 Cuma 09:04
  • Bütçe açığı 68,7 milyar TL!15 Ağustos 2019 Perşembe 11:33
  • İşsizlik rakamları açıklandı!15 Ağustos 2019 Perşembe 10:28
  • Sigarada vergi artışı!15 Ağustos 2019 Perşembe 09:05
  • Altın fiyatlarında son durum!15 Ağustos 2019 Perşembe 09:02
  • Tüm Hakları Saklıdır © 2015 Bursa Bakış | İzinsiz ve kaynak gösterilmeden yayınlanamaz.
    Tel : 0224. 408 35 78- Haber İhbar Hattı: 0544.201 80 43 Faks : 0224.408 35 78