• BIST 1.191
  • Altın 487,026
  • Dolar 7,9427
  • Euro 9,4068
  • Bursa 20 °C
  • İstanbul 20 °C
  • Ankara 22 °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>43,55</td><td>43,20</td><td>44,05</td><td>43,20</td><td>44,05</td><td>44,05</td><td>89683.40</td><td>2049.00</td><td>1.15</td></tr><tr><td>ADESE</td><td>12,30</td><td>11,80</td><td>12,95</td><td>12,00</td><td>11,95</td><td>11,95</td><td>24351839.50</td><td>1989761.00</td><td>-2.85</td></tr><tr><td>AKGUV</td><td>4,33</td><td>4,19</td><td>4,35</td><td>4,24</td><td>0,00</td><td>4,23</td><td>703273.69</td><td>165905.00</td><td>-2.31</td></tr><tr><td>AKSEL</td><td>1,81</td><td>1,78</td><td>1,86</td><td>1,83</td><td>1,82</td><td>1,82</td><td>1615595.36</td><td>885227.00</td><td>0.55</td></tr><tr><td>ALNTF</td><td>2,11</td><td>2,10</td><td>2,33</td><td>2,33</td><td>2,33</td><td>2,33</td><td>15716.37</td><td>6747.00</td><td>10.43</td></tr><tr><td>ARBUL</td><td>0,98</td><td>0,95</td><td>0,99</td><td>0,98</td><td>0,97</td><td>0,97</td><td>406834.01</td><td>417459.00</td><td>-1.02</td></tr><tr><td>ARMDA</td><td>5,20</td><td>5,17</td><td>5,40</td><td>5,26</td><td>5,22</td><td>5,22</td><td>1620265.14</td><td>307847.00</td><td>0.38</td></tr><tr><td>ASLAN</td><td>41,95</td><td>41,75</td><td>43,10</td><td>41,95</td><td>0,00</td><td>42,60</td><td>15127367.25</td><td>355869.00</td><td>1.55</td></tr><tr><td>ATPET</td><td>3,07</td><td>3,05</td><td>3,14</td><td>3,07</td><td>3,12</td><td>3,12</td><td>2305839.32</td><td>750868.00</td><td>1.63</td></tr><tr><td>ATSYH</td><td>0,59</td><td>0,58</td><td>0,60</td><td>0,59</td><td>0,00</td><td>0,59</td><td>61196.58</td><td>103525.00</td><td>0</td></tr><tr><td>AVIVA</td><td>4,11</td><td>4,53</td><td>4,74</td><td>4,53</td><td>4,64</td><td>4,64</td><td>77624.25</td><td>16772.00</td><td>12.9</td></tr><tr><td>AVOD</td><td>1,14</td><td>1,12</td><td>1,17</td><td>1,17</td><td>0,00</td><td>1,15</td><td>600158.20</td><td>520905.00</td><td>0.88</td></tr><tr><td>AVTUR</td><td>1,54</td><td>1,53</td><td>1,57</td><td>1,55</td><td>0,00</td><td>1,56</td><td>361558.53</td><td>233674.00</td><td>1.3</td></tr><tr><td>AYCES</td><td>5,60</td><td>5,54</td><td>5,60</td><td>5,54</td><td>5,55</td><td>5,55</td><td>1424.20</td><td>256.00</td><td>-0.89</td></tr><tr><td>BISAS</td><td>0,67</td><td>0,67</td><td>0,68</td><td>0,68</td><td>0,68</td><td>0,68</td><td>6463.56</td><td>9517.00</td><td>1.49</td></tr><tr><td>BLCYT</td><td>1,26</td><td>1,26</td><td>1,30</td><td>1,27</td><td>0,00</td><td>1,28</td><td>245979.05</td><td>193666.00</td><td>1.59</td></tr><tr><td>BRKO</td><td>0,49</td><td>0,48</td><td>0,49</td><td>0,49</td><td>0,00</td><td>0,49</td><td>64232.70</td><td>131109.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,75</td><td>1,74</td><td>1,90</td><td>1,77</td><td>1,83</td><td>1,83</td><td>4185418.64</td><td>2290935.00</td><td>4.57</td></tr><tr><td>BRMEN</td><td>0,86</td><td>0,85</td><td>0,87</td><td>0,86</td><td>0,85</td><td>0,85</td><td>70914.36</td><td>82932.00</td><td>-1.16</td></tr><tr><td>CELHA</td><td>3,27</td><td>3,25</td><td>3,31</td><td>3,28</td><td>3,25</td><td>3,25</td><td>218751.10</td><td>67100.00</td><td>-0.61</td></tr><tr><td>CMENT</td><td>13,00</td><td>12,85</td><td>13,30</td><td>13,00</td><td>13,15</td><td>13,15</td><td>910913.05</td><td>69520.00</td><td>1.15</td></tr><tr><td>DAGHL</td><td>1,64</td><td>1,63</td><td>1,69</td><td>1,65</td><td>1,63</td><td>1,63</td><td>117896.33</td><td>71742.00</td><td>-0.61</td></tr><tr><td>DAGI</td><td>2,32</td><td>2,27</td><td>2,34</td><td>2,30</td><td>0,00</td><td>2,32</td><td>815589.23</td><td>354450.00</td><td>0</td></tr><tr><td>DENIZ</td><td>7,35</td><td>7,32</td><td>7,35</td><td>7,34</td><td>7,32</td><td>7,32</td><td>11916.59</td><td>1625.00</td><td>-0.41</td></tr><tr><td>DESA</td><td>0,89</td><td>0,88</td><td>0,90</td><td>0,89</td><td>0,89</td><td>0,89</td><td>101481.80</td><td>114249.00</td><td>0</td></tr><tr><td>DESPC</td><td>2,87</td><td>2,84</td><td>2,97</td><td>2,86</td><td>2,92</td><td>2,92</td><td>1447678.70</td><td>495358.00</td><td>1.74</td></tr><tr><td>DGATE</td><td>11,45</td><td>11,50</td><td>13,30</td><td>12,60</td><td>12,90</td><td>12,90</td><td>4339808.90</td><td>341619.00</td><td>12.66</td></tr><tr><td>DGZTE</td><td>2,69</td><td>2,33</td><td>2,75</td><td>2,61</td><td>2,37</td><td>2,37</td><td>8423390.91</td><td>3393674.00</td><td>-11.9</td></tr><tr><td>DIRIT</td><td>0,89</td><td>0,88</td><td>0,95</td><td>0,91</td><td>0,00</td><td>0,90</td><td>827361.98</td><td>901587.00</td><td>1.12</td></tr><tr><td>DOBUR</td><td>3,10</td><td>2,70</td><td>3,33</td><td>2,78</td><td>2,71</td><td>2,71</td><td>3845302.32</td><td>1309319.00</td><td>-12.58</td></tr><tr><td>DOGUB</td><td>0,73</td><td>0,72</td><td>0,74</td><td>0,74</td><td>0,74</td><td>0,74</td><td>44895.58</td><td>61370.00</td><td>1.37</td></tr><tr><td>EGCYH</td><td>0,60</td><td>0,60</td><td>0,61</td><td>0,60</td><td>0,00</td><td>0,60</td><td>83878.71</td><td>139197.00</td><td>0</td></tr><tr><td>EGPRO</td><td>4,09</td><td>4,05</td><td>4,10</td><td>4,08</td><td>0,00</td><td>4,07</td><td>46719.43</td><td>11492.00</td><td>-0.49</td></tr><tr><td>EMNIS</td><td>2,03</td><td>2,03</td><td>2,06</td><td>2,04</td><td>0,00</td><td>2,05</td><td>23617.34</td><td>11571.00</td><td>0.99</td></tr><tr><td>EUHOL</td><td>1,44</td><td>1,44</td><td>1,47</td><td>1,46</td><td>0,00</td><td>1,47</td><td>1268825.97</td><td>874832.00</td><td>2.08</td></tr><tr><td>FFKRL</td><td>3,58</td><td>3,25</td><td>3,55</td><td>3,55</td><td>3,52</td><td>3,52</td><td>1050.30</td><td>297.00</td><td>-1.68</td></tr><tr><td>FLAP</td><td>2,39</td><td>2,35</td><td>2,41</td><td>2,38</td><td>0,00</td><td>2,36</td><td>656639.02</td><td>276353.00</td><td>-1.26</td></tr><tr><td>FONFK</td><td>1,51</td><td>1,50</td><td>1,52</td><td>1,50</td><td>1,50</td><td>1,50</td><td>1666.72</td><td>1111.00</td><td>-0.66</td></tr><tr><td>GEDIK</td><td>2,30</td><td>2,31</td><td>2,37</td><td>2,34</td><td>0,00</td><td>2,31</td><td>18.67</td><td>8.00</td><td>0.43</td></tr><tr><td>GEDZA</td><td>4,19</td><td>4,14</td><td>4,21</td><td>4,17</td><td>0,00</td><td>4,20</td><td>129153.06</td><td>30924.00</td><td>0.24</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,43</td><td>0,44</td><td>0,44</td><td>0,43</td><td>0,43</td><td>15503.66</td><td>35472.00</td><td>-2.27</td></tr><tr><td>GLRYH</td><td>1,33</td><td>1,32</td><td>1,34</td><td>1,33</td><td>0,00</td><td>1,33</td><td>344425.94</td><td>259710.00</td><td>0</td></tr><tr><td>HATEK</td><td>2,81</td><td>2,81</td><td>3,05</td><td>2,82</td><td>0,00</td><td>2,98</td><td>2436691.22</td><td>825196.00</td><td>6.05</td></tr><tr><td>HZNDR</td><td>4,30</td><td>4,30</td><td>4,31</td><td>4,30</td><td>4,31</td><td>4,31</td><td>81.71</td><td>19.00</td><td>0.23</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>3127535.36</td><td>2766895.00</td><td>0</td></tr><tr><td>INFO</td><td>0,77</td><td>0,76</td><td>0,79</td><td>0,78</td><td>0,00</td><td>0,77</td><td>144358.72</td><td>187695.00</td><td>0</td></tr><tr><td>JANTS</td><td>31,05</td><td>31,05</td><td>31,50</td><td>31,25</td><td>31,45</td><td>31,45</td><td>2268807.35</td><td>72482.00</td><td>1.29</td></tr><tr><td>KAPLM</td><td>2,09</td><td>2,08</td><td>2,11</td><td>2,11</td><td>2,08</td><td>2,08</td><td>10780.40</td><td>5110.00</td><td>-0.48</td></tr><tr><td>KATMR</td><td>3,53</td><td>3,53</td><td>3,90</td><td>3,54</td><td>0,00</td><td>3,90</td><td>13547115.32</td><td>3575264.00</td><td>10.48</td></tr><tr><td>KENT</td><td>129,50</td><td>128,00</td><td>129,50</td><td>128,00</td><td>129,50</td><td>129,50</td><td>9807.50</td><td>76.00</td><td>0</td></tr><tr><td>KERVN</td><td>0,51</td><td>0,48</td><td>0,51</td><td>0,50</td><td>0,00</td><td>0,50</td><td>470462.70</td><td>952962.00</td><td>-1.96</td></tr><tr><td>KLNMA</td><td>5,05</td><td>4,98</td><td>5,07</td><td>5,00</td><td>4,98</td><td>4,98</td><td>2218.81</td><td>445.00</td><td>-1.39</td></tr><tr><td>KOMHL</td><td>2,22</td><td>2,20</td><td>2,24</td><td>2,23</td><td>2,21</td><td>2,21</td><td>673771.63</td><td>303123.00</td><td>-0.45</td></tr><tr><td>KRONT</td><td>1,52</td><td>1,50</td><td>1,53</td><td>1,52</td><td>1,51</td><td>1,51</td><td>232232.47</td><td>153431.00</td><td>-0.66</td></tr><tr><td>KRSAN</td><td>8,13</td><td>7,90</td><td>8,15</td><td>8,08</td><td>7,92</td><td>7,92</td><td>356080.19</td><td>44507.00</td><td>-2.58</td></tr><tr><td>KRTEK</td><td>0,63</td><td>0,63</td><td>0,63</td><td>0,63</td><td>0,63</td><td>0,63</td><td>7340.13</td><td>11651.00</td><td>0</td></tr><tr><td>KUYAS</td><td>7,57</td><td>7,47</td><td>7,77</td><td>7,54</td><td>7,75</td><td>7,75</td><td>1068459.05</td><td>140366.00</td><td>2.38</td></tr><tr><td>LIDFA</td><td>2,47</td><td>2,46</td><td>2,54</td><td>2,50</td><td>2,53</td><td>2,53</td><td>163952.73</td><td>65389.00</td><td>2.43</td></tr><tr><td>LKMNH</td><td>2,59</td><td>2,57</td><td>2,71</td><td>2,63</td><td>0,00</td><td>2,69</td><td>6558319.68</td><td>2462138.00</td><td>3.86</td></tr><tr><td>LUKSK</td><td>2,85</td><td>2,81</td><td>2,93</td><td>2,89</td><td>2,93</td><td>2,93</td><td>98569.75</td><td>34276.00</td><td>2.81</td></tr><tr><td>MAKTK</td><td>1,26</td><td>1,25</td><td>1,28</td><td>1,28</td><td>1,28</td><td>1,28</td><td>285033.62</td><td>224816.00</td><td>1.59</td></tr><tr><td>MEPET</td><td>3,09</td><td>3,05</td><td>3,24</td><td>3,12</td><td>0,00</td><td>3,12</td><td>24515423.19</td><td>7803183.00</td><td>0.97</td></tr><tr><td>METUR</td><td>0,57</td><td>0,54</td><td>0,56</td><td>0,55</td><td>0,56</td><td>0,56</td><td>72158.10</td><td>131274.00</td><td>-1.75</td></tr><tr><td>MMCAS</td><td>4,53</td><td>4,40</td><td>4,55</td><td>4,52</td><td>4,52</td><td>4,52</td><td>296153.50</td><td>66091.00</td><td>-0.22</td></tr><tr><td>NIBAS</td><td>0,62</td><td>0,62</td><td>0,64</td><td>0,63</td><td>0,62</td><td>0,62</td><td>222332.76</td><td>354469.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,74</td><td>1,73</td><td>1,77</td><td>1,75</td><td>1,75</td><td>1,75</td><td>288635.22</td><td>164469.00</td><td>0.57</td></tr><tr><td>OSTIM</td><td>3,35</td><td>3,33</td><td>3,37</td><td>3,35</td><td>3,35</td><td>3,35</td><td>155682.57</td><td>46477.00</td><td>0</td></tr><tr><td>OYLUM</td><td>0,67</td><td>0,67</td><td>0,73</td><td>0,68</td><td>0,70</td><td>0,70</td><td>428148.27</td><td>609870.00</td><td>4.48</td></tr><tr><td>PKENT</td><td>56,80</td><td>57,00</td><td>57,00</td><td>57,00</td><td>57,00</td><td>57,00</td><td>10089.00</td><td>177.00</td><td>0.35</td></tr><tr><td>POLHO</td><td>2,44</td><td>2,44</td><td>2,47</td><td>2,47</td><td>2,47</td><td>2,47</td><td>1154452.27</td><td>469752.00</td><td>1.23</td></tr><tr><td>PRZMA</td><td>1,20</td><td>1,18</td><td>1,20</td><td>1,19</td><td>1,20</td><td>1,20</td><td>212249.82</td><td>177713.00</td><td>0</td></tr><tr><td>PSDTC</td><td>10,38</td><td>9,80</td><td>10,50</td><td>10,24</td><td>0,00</td><td>10,20</td><td>910740.68</td><td>89977.00</td><td>-1.73</td></tr><tr><td>RAYSG</td><td>0,57</td><td>0,57</td><td>0,57</td><td>0,57</td><td>0,57</td><td>0,57</td><td>2040.03</td><td>3579.00</td><td>0</td></tr><tr><td>RTALB</td><td>8,60</td><td>8,50</td><td>8,64</td><td>8,61</td><td>8,60</td><td>8,60</td><td>45559.42</td><td>5314.00</td><td>0</td></tr><tr><td>SAMAT</td><td>1,24</td><td>1,22</td><td>1,25</td><td>1,24</td><td>1,24</td><td>1,24</td><td>223995.14</td><td>182116.00</td><td>0</td></tr><tr><td>SANEL</td><td>5,05</td><td>4,97</td><td>5,09</td><td>5,03</td><td>5,05</td><td>5,05</td><td>152508.88</td><td>30359.00</td><td>0</td></tr><tr><td>SANFM</td><td>3,19</td><td>3,15</td><td>3,28</td><td>3,21</td><td>3,27</td><td>3,27</td><td>1214774.73</td><td>377221.00</td><td>2.51</td></tr><tr><td>SAYAS</td><td>3,59</td><td>3,53</td><td>3,60</td><td>3,58</td><td>3,59</td><td>3,59</td><td>252156.91</td><td>70164.00</td><td>0</td></tr><tr><td>SEKFK</td><td>0,70</td><td>0,69</td><td>0,71</td><td>0,70</td><td>0,71</td><td>0,71</td><td>7100.33</td><td>10143.00</td><td>1.43</td></tr><tr><td>SILVR</td><td>1,36</td><td>1,34</td><td>1,40</td><td>1,37</td><td>0,00</td><td>1,40</td><td>703850.76</td><td>512168.00</td><td>2.94</td></tr><tr><td>SNKRN</td><td>6,02</td><td>5,96</td><td>6,18</td><td>6,04</td><td>6,15</td><td>6,15</td><td>986107.39</td><td>163048.00</td><td>2.16</td></tr><tr><td>SNPAM</td><td>1,35</td><td>1,33</td><td>1,36</td><td>1,34</td><td>1,36</td><td>1,36</td><td>1869.15</td><td>1387.00</td><td>0.74</td></tr><tr><td>SONME</td><td>3,15</td><td>3,12</td><td>3,21</td><td>3,13</td><td>0,00</td><td>3,14</td><td>2163804.54</td><td>687380.00</td><td>-0.32</td></tr><tr><td>TGSAS</td><td>3,95</td><td>3,92</td><td>3,98</td><td>3,96</td><td>0,00</td><td>3,95</td><td>378609.79</td><td>95746.00</td><td>0</td></tr><tr><td>TMPOL</td><td>10,10</td><td>9,80</td><td>10,50</td><td>10,05</td><td>10,05</td><td>10,05</td><td>97597.25</td><td>9521.00</td><td>-0.5</td></tr><tr><td>TUCLK</td><td>5,50</td><td>4,86</td><td>5,51</td><td>5,21</td><td>0,00</td><td>5,19</td><td>691854.77</td><td>131331.00</td><td>-5.64</td></tr><tr><td>TUDDF</td><td>6,94</td><td>6,83</td><td>7,02</td><td>6,92</td><td>6,92</td><td>6,92</td><td>166601.87</td><td>24133.00</td><td>-0.29</td></tr><tr><td>ULAS</td><td>0,55</td><td>0,54</td><td>0,57</td><td>0,55</td><td>0,56</td><td>0,56</td><td>95597.43</td><td>172867.00</td><td>1.82</td></tr><tr><td>USAS</td><td>0,60</td><td>0,59</td><td>0,62</td><td>0,60</td><td>0,00</td><td>0,61</td><td>2223501.20</td><td>3678757.00</td><td>1.67</td></tr><tr><td>UTPYA</td><td>1,21</td><td>1,21</td><td>1,23</td><td>1,23</td><td>0,00</td><td>1,21</td><td>59257.35</td><td>48816.00</td><td>0</td></tr><tr><td>VERUS</td><td>27,15</td><td>26,90</td><td>27,50</td><td>27,00</td><td>0,00</td><td>27,50</td><td>1332308.50</td><td>49220.00</td><td>1.29</td></tr><tr><td>YAPRK</td><td>2,23</td><td>2,23</td><td>2,23</td><td>2,23</td><td>2,23</td><td>2,23</td><td>11934.96</td><td>5352.00</td><td>0</td></tr><tr><td>YYAPI</td><td>1,22</td><td>1,20</td><td>1,25</td><td>1,21</td><td>1,23</td><td>1,23</td><td>461447.27</td><td>378649.00</td><td>0.82</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
  • Bilinçaltımızın para kazanma konusuna etkileri!15 Ekim 2020 Perşembe 13:17
  • Sofralık zeytin ihracatında rekor!15 Ekim 2020 Perşembe 11:54
  • Üretim yüzde 19, ihracat yüzde 33 azaldı!15 Ekim 2020 Perşembe 11:17
  • 'Gerçek işsizlik oranı yüzde 31’dir'!14 Ekim 2020 Çarşamba 13:23
  • Çin pazarında ihracatçı kazanıyor!14 Ekim 2020 Çarşamba 10:50
  • Dolar kuru rekor üstüne rekor kırdı!14 Ekim 2020 Çarşamba 10:37
  • Piyasalar haftaya böyle başladı12 Ekim 2020 Pazartesi 09:01
  • En çok beyaz renkli otomobil tercih ediliyor!09 Ekim 2020 Cuma 14:27
  • En fazla çalışan ülke Türkiye!08 Ekim 2020 Perşembe 13:46
  • Dolar ve altın rekor tazeledi!08 Ekim 2020 Perşembe 10:20
  • 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