• BIST 1.127
  • Altın 497,874
  • Dolar 8,2591
  • Euro 9,6937
  • Bursa 14 °C
  • İstanbul 15 °C
  • Ankara 13 °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>44,05</td><td>43,35</td><td>44,50</td><td>43,50</td><td>44,50</td><td>44,50</td><td>136095.00</td><td>3101.00</td><td>1.02</td></tr><tr><td>ADESE</td><td>11,95</td><td>11,45</td><td>12,20</td><td>11,95</td><td>11,70</td><td>11,70</td><td>8975277.65</td><td>761501.00</td><td>-2.09</td></tr><tr><td>AKGUV</td><td>4,23</td><td>4,23</td><td>4,35</td><td>4,26</td><td>0,00</td><td>4,29</td><td>490747.69</td><td>114526.00</td><td>1.42</td></tr><tr><td>AKSEL</td><td>1,82</td><td>1,79</td><td>1,84</td><td>1,83</td><td>1,80</td><td>1,80</td><td>713408.79</td><td>392808.00</td><td>-1.1</td></tr><tr><td>ALNTF</td><td>2,33</td><td>2,09</td><td>2,33</td><td>2,33</td><td>2,09</td><td>2,09</td><td>468.09</td><td>201.00</td><td>-10.3</td></tr><tr><td>ARBUL</td><td>0,97</td><td>0,96</td><td>1,00</td><td>0,99</td><td>0,00</td><td>0,98</td><td>365858.74</td><td>371799.00</td><td>1.03</td></tr><tr><td>ARMDA</td><td>5,22</td><td>5,19</td><td>5,27</td><td>5,22</td><td>5,27</td><td>5,27</td><td>771347.43</td><td>147637.00</td><td>0.96</td></tr><tr><td>ASLAN</td><td>42,60</td><td>42,00</td><td>42,90</td><td>42,50</td><td>42,00</td><td>42,00</td><td>6795202.45</td><td>160201.00</td><td>-1.41</td></tr><tr><td>ATPET</td><td>3,12</td><td>3,09</td><td>3,14</td><td>3,11</td><td>0,00</td><td>3,10</td><td>890196.84</td><td>286392.00</td><td>-0.64</td></tr><tr><td>ATSYH</td><td>0,59</td><td>0,59</td><td>0,60</td><td>0,60</td><td>0,59</td><td>0,59</td><td>34082.09</td><td>57426.00</td><td>0</td></tr><tr><td>AVIVA</td><td>4,64</td><td>4,63</td><td>4,65</td><td>4,63</td><td>4,64</td><td>4,64</td><td>26655.53</td><td>5754.00</td><td>0</td></tr><tr><td>AVOD</td><td>1,15</td><td>1,14</td><td>1,19</td><td>1,17</td><td>1,14</td><td>1,14</td><td>730834.35</td><td>629413.00</td><td>-0.87</td></tr><tr><td>AVTUR</td><td>1,56</td><td>1,55</td><td>1,59</td><td>1,56</td><td>0,00</td><td>1,56</td><td>410362.95</td><td>262423.00</td><td>0</td></tr><tr><td>AYCES</td><td>5,55</td><td>5,40</td><td>5,57</td><td>5,56</td><td>5,40</td><td>5,40</td><td>53271.61</td><td>9581.00</td><td>-2.7</td></tr><tr><td>BISAS</td><td>0,68</td><td>0,67</td><td>0,68</td><td>0,68</td><td>0,68</td><td>0,68</td><td>8210.72</td><td>12104.00</td><td>0</td></tr><tr><td>BLCYT</td><td>1,28</td><td>1,26</td><td>1,29</td><td>1,28</td><td>0,00</td><td>1,28</td><td>127127.23</td><td>99874.00</td><td>0</td></tr><tr><td>BRKO</td><td>0,49</td><td>0,48</td><td>0,50</td><td>0,49</td><td>0,50</td><td>0,50</td><td>348868.48</td><td>716568.00</td><td>2.04</td></tr><tr><td>BRKSN</td><td>1,83</td><td>1,78</td><td>1,86</td><td>1,81</td><td>0,00</td><td>1,83</td><td>1312151.11</td><td>722374.00</td><td>0</td></tr><tr><td>BRMEN</td><td>0,85</td><td>0,85</td><td>0,87</td><td>0,85</td><td>0,00</td><td>0,86</td><td>39526.18</td><td>46141.00</td><td>1.18</td></tr><tr><td>CELHA</td><td>3,25</td><td>3,25</td><td>3,29</td><td>3,28</td><td>3,27</td><td>3,27</td><td>145597.48</td><td>44553.00</td><td>0.62</td></tr><tr><td>CMENT</td><td>13,15</td><td>13,15</td><td>13,55</td><td>13,30</td><td>13,15</td><td>13,15</td><td>464353.75</td><td>34843.00</td><td>0</td></tr><tr><td>DAGHL</td><td>1,63</td><td>1,63</td><td>1,72</td><td>1,64</td><td>1,65</td><td>1,65</td><td>330201.82</td><td>196042.00</td><td>1.23</td></tr><tr><td>DAGI</td><td>2,32</td><td>2,30</td><td>2,51</td><td>2,32</td><td>0,00</td><td>2,50</td><td>3664662.58</td><td>1506697.00</td><td>7.76</td></tr><tr><td>DENIZ</td><td>7,32</td><td>7,30</td><td>7,35</td><td>7,35</td><td>7,30</td><td>7,30</td><td>19356.02</td><td>2650.00</td><td>-0.27</td></tr><tr><td>DESA</td><td>0,89</td><td>0,89</td><td>0,90</td><td>0,90</td><td>0,00</td><td>0,90</td><td>29177.36</td><td>32725.00</td><td>1.12</td></tr><tr><td>DESPC</td><td>2,92</td><td>2,86</td><td>2,97</td><td>2,91</td><td>0,00</td><td>2,88</td><td>580276.96</td><td>200317.00</td><td>-1.37</td></tr><tr><td>DGATE</td><td>12,90</td><td>12,20</td><td>12,90</td><td>12,50</td><td>12,80</td><td>12,80</td><td>1386132.15</td><td>110896.00</td><td>-0.78</td></tr><tr><td>DGZTE</td><td>2,37</td><td>2,25</td><td>2,54</td><td>2,33</td><td>2,26</td><td>2,26</td><td>8356258.60</td><td>3535094.00</td><td>-4.64</td></tr><tr><td>DIRIT</td><td>0,90</td><td>0,89</td><td>0,93</td><td>0,91</td><td>0,89</td><td>0,89</td><td>387030.00</td><td>428330.00</td><td>-1.11</td></tr><tr><td>DOBUR</td><td>2,71</td><td>2,56</td><td>2,87</td><td>2,63</td><td>0,00</td><td>2,69</td><td>2329936.85</td><td>854910.00</td><td>-0.74</td></tr><tr><td>DOGUB</td><td>0,74</td><td>0,73</td><td>0,75</td><td>0,73</td><td>0,75</td><td>0,75</td><td>55226.35</td><td>74762.00</td><td>1.35</td></tr><tr><td>EGCYH</td><td>0,60</td><td>0,59</td><td>0,61</td><td>0,60</td><td>0,60</td><td>0,60</td><td>141296.19</td><td>234824.00</td><td>0</td></tr><tr><td>EGPRO</td><td>4,07</td><td>4,05</td><td>4,39</td><td>4,09</td><td>0,00</td><td>4,14</td><td>262764.82</td><td>62243.00</td><td>1.72</td></tr><tr><td>EMNIS</td><td>2,05</td><td>2,02</td><td>2,05</td><td>2,04</td><td>2,05</td><td>2,05</td><td>6900.42</td><td>3395.00</td><td>0</td></tr><tr><td>EUHOL</td><td>1,47</td><td>1,44</td><td>1,49</td><td>1,47</td><td>1,48</td><td>1,48</td><td>4089521.85</td><td>2802457.00</td><td>0.68</td></tr><tr><td>FFKRL</td><td>3,52</td><td>3,30</td><td>3,60</td><td>3,52</td><td>3,30</td><td>3,30</td><td>4435.10</td><td>1278.00</td><td>-6.25</td></tr><tr><td>FLAP</td><td>2,36</td><td>2,36</td><td>2,48</td><td>2,41</td><td>0,00</td><td>2,41</td><td>1582234.73</td><td>656641.00</td><td>2.12</td></tr><tr><td>FONFK</td><td>1,50</td><td>1,51</td><td>1,52</td><td>1,51</td><td>1,51</td><td>1,51</td><td>17954.79</td><td>11858.00</td><td>0.67</td></tr><tr><td>GEDIK</td><td>2,31</td><td>0,00</td><td>0,00</td><td>0,00</td><td>0,00</td><td>0,00</td><td>0.00</td><td>0.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,20</td><td>4,18</td><td>4,24</td><td>4,22</td><td>0,00</td><td>4,20</td><td>62497.78</td><td>14849.00</td><td>0</td></tr><tr><td>GLBMD</td><td>0,43</td><td>0,43</td><td>0,45</td><td>0,44</td><td>0,45</td><td>0,45</td><td>33313.95</td><td>76488.00</td><td>4.65</td></tr><tr><td>GLRYH</td><td>1,33</td><td>1,33</td><td>1,43</td><td>1,35</td><td>1,41</td><td>1,41</td><td>1305073.42</td><td>968612.00</td><td>6.01</td></tr><tr><td>HATEK</td><td>2,98</td><td>2,86</td><td>3,00</td><td>2,91</td><td>0,00</td><td>2,92</td><td>660469.22</td><td>226945.00</td><td>-2.01</td></tr><tr><td>HZNDR</td><td>4,31</td><td>4,31</td><td>4,31</td><td>4,31</td><td>0,00</td><td>0,00</td><td>1077.50</td><td>250.00</td><td>0</td></tr><tr><td>IHMAD</td><td>1,13</td><td>1,13</td><td>1,17</td><td>1,15</td><td>0,00</td><td>1,15</td><td>7387462.84</td><td>6434866.00</td><td>1.77</td></tr><tr><td>INFO</td><td>0,77</td><td>0,76</td><td>0,77</td><td>0,77</td><td>0,76</td><td>0,76</td><td>24624.69</td><td>32168.00</td><td>-1.3</td></tr><tr><td>JANTS</td><td>31,45</td><td>31,50</td><td>32,50</td><td>31,85</td><td>32,15</td><td>32,15</td><td>4096889.55</td><td>127674.00</td><td>2.23</td></tr><tr><td>KAPLM</td><td>2,08</td><td>2,04</td><td>2,04</td><td>2,04</td><td>2,04</td><td>2,04</td><td>9353.40</td><td>4585.00</td><td>-1.92</td></tr><tr><td>KATMR</td><td>3,90</td><td>3,84</td><td>4,00</td><td>3,90</td><td>0,00</td><td>3,93</td><td>6471078.16</td><td>1651354.00</td><td>0.77</td></tr><tr><td>KENT</td><td>129,50</td><td>129,00</td><td>130,00</td><td>129,00</td><td>130,00</td><td>130,00</td><td>272451.50</td><td>2106.00</td><td>0.39</td></tr><tr><td>KERVN</td><td>0,50</td><td>0,47</td><td>0,50</td><td>0,48</td><td>0,00</td><td>0,49</td><td>480585.26</td><td>997981.00</td><td>-2</td></tr><tr><td>KLNMA</td><td>4,98</td><td>4,98</td><td>5,05</td><td>5,00</td><td>4,98</td><td>4,98</td><td>1211.52</td><td>241.00</td><td>0</td></tr><tr><td>KOMHL</td><td>2,21</td><td>2,22</td><td>2,30</td><td>2,25</td><td>2,24</td><td>2,24</td><td>957195.76</td><td>425322.00</td><td>1.36</td></tr><tr><td>KRONT</td><td>1,51</td><td>1,48</td><td>1,52</td><td>1,50</td><td>0,00</td><td>1,50</td><td>229264.42</td><td>152799.00</td><td>-0.66</td></tr><tr><td>KRSAN</td><td>7,92</td><td>7,92</td><td>8,32</td><td>8,10</td><td>8,03</td><td>8,03</td><td>471074.45</td><td>57992.00</td><td>1.39</td></tr><tr><td>KRTEK</td><td>0,63</td><td>0,64</td><td>0,64</td><td>0,64</td><td>0,64</td><td>0,64</td><td>3500.16</td><td>5469.00</td><td>1.59</td></tr><tr><td>KUYAS</td><td>7,75</td><td>7,60</td><td>8,25</td><td>8,06</td><td>8,21</td><td>8,21</td><td>2362294.89</td><td>292463.00</td><td>5.94</td></tr><tr><td>LIDFA</td><td>2,53</td><td>2,48</td><td>2,54</td><td>2,51</td><td>0,00</td><td>2,50</td><td>99229.32</td><td>39680.00</td><td>-1.19</td></tr><tr><td>LKMNH</td><td>2,69</td><td>2,67</td><td>2,75</td><td>2,73</td><td>0,00</td><td>2,69</td><td>3267940.13</td><td>1200972.00</td><td>0</td></tr><tr><td>LUKSK</td><td>2,93</td><td>2,93</td><td>3,08</td><td>2,98</td><td>3,05</td><td>3,05</td><td>74373.66</td><td>24768.00</td><td>4.1</td></tr><tr><td>MAKTK</td><td>1,28</td><td>1,26</td><td>1,29</td><td>1,27</td><td>1,26</td><td>1,26</td><td>618017.24</td><td>486208.00</td><td>-1.56</td></tr><tr><td>MEPET</td><td>3,12</td><td>3,10</td><td>3,24</td><td>3,13</td><td>3,13</td><td>3,13</td><td>27849040.56</td><td>8804829.00</td><td>0.32</td></tr><tr><td>METUR</td><td>0,56</td><td>0,54</td><td>0,56</td><td>0,54</td><td>0,54</td><td>0,54</td><td>54315.96</td><td>98848.00</td><td>-3.57</td></tr><tr><td>MMCAS</td><td>4,52</td><td>4,32</td><td>4,55</td><td>4,45</td><td>0,00</td><td>4,40</td><td>74442.16</td><td>16869.00</td><td>-2.65</td></tr><tr><td>NIBAS</td><td>0,62</td><td>0,62</td><td>0,64</td><td>0,64</td><td>0,64</td><td>0,64</td><td>111359.64</td><td>176484.00</td><td>3.23</td></tr><tr><td>ORGE</td><td>1,75</td><td>1,76</td><td>1,80</td><td>1,77</td><td>0,00</td><td>1,77</td><td>696389.13</td><td>391214.00</td><td>1.14</td></tr><tr><td>OSTIM</td><td>3,35</td><td>3,34</td><td>3,37</td><td>3,36</td><td>3,34</td><td>3,34</td><td>289699.95</td><td>86438.00</td><td>-0.3</td></tr><tr><td>OYLUM</td><td>0,70</td><td>0,67</td><td>0,72</td><td>0,69</td><td>0,00</td><td>0,69</td><td>534581.33</td><td>772614.00</td><td>-1.43</td></tr><tr><td>PKENT</td><td>57,00</td><td>57,00</td><td>57,05</td><td>57,00</td><td>57,05</td><td>57,05</td><td>17900.75</td><td>314.00</td><td>0.09</td></tr><tr><td>POLHO</td><td>2,47</td><td>2,42</td><td>2,50</td><td>2,43</td><td>0,00</td><td>2,47</td><td>4191373.03</td><td>1705905.00</td><td>0</td></tr><tr><td>PRZMA</td><td>1,20</td><td>1,19</td><td>1,21</td><td>1,20</td><td>0,00</td><td>1,20</td><td>317534.73</td><td>265167.00</td><td>0</td></tr><tr><td>PSDTC</td><td>10,20</td><td>10,00</td><td>11,05</td><td>10,60</td><td>10,85</td><td>10,85</td><td>2435253.05</td><td>233202.00</td><td>6.37</td></tr><tr><td>RAYSG</td><td>0,57</td><td>0,57</td><td>0,58</td><td>0,57</td><td>0,58</td><td>0,58</td><td>7431.30</td><td>12911.00</td><td>1.75</td></tr><tr><td>RTALB</td><td>8,60</td><td>8,56</td><td>8,70</td><td>8,59</td><td>8,60</td><td>8,60</td><td>90744.02</td><td>10518.00</td><td>0</td></tr><tr><td>SAMAT</td><td>1,24</td><td>1,23</td><td>1,26</td><td>1,23</td><td>1,24</td><td>1,24</td><td>354196.78</td><td>284123.00</td><td>0</td></tr><tr><td>SANEL</td><td>5,05</td><td>4,92</td><td>5,07</td><td>5,02</td><td>4,93</td><td>4,93</td><td>195914.79</td><td>39342.00</td><td>-2.38</td></tr><tr><td>SANFM</td><td>3,27</td><td>3,25</td><td>3,32</td><td>3,29</td><td>0,00</td><td>3,29</td><td>297793.82</td><td>90733.00</td><td>0.61</td></tr><tr><td>SAYAS</td><td>3,59</td><td>3,57</td><td>3,60</td><td>3,60</td><td>0,00</td><td>3,59</td><td>98024.36</td><td>27355.00</td><td>0</td></tr><tr><td>SEKFK</td><td>0,71</td><td>0,69</td><td>0,71</td><td>0,70</td><td>0,70</td><td>0,70</td><td>34641.01</td><td>49647.00</td><td>-1.41</td></tr><tr><td>SILVR</td><td>1,40</td><td>1,37</td><td>1,42</td><td>1,40</td><td>0,00</td><td>1,39</td><td>598758.29</td><td>431575.00</td><td>-0.71</td></tr><tr><td>SNKRN</td><td>6,15</td><td>6,03</td><td>6,15</td><td>6,10</td><td>0,00</td><td>6,07</td><td>621438.85</td><td>102109.00</td><td>-1.3</td></tr><tr><td>SNPAM</td><td>1,36</td><td>1,36</td><td>1,36</td><td>1,36</td><td>1,36</td><td>1,36</td><td>1793.84</td><td>1319.00</td><td>0</td></tr><tr><td>SONME</td><td>3,14</td><td>3,12</td><td>3,15</td><td>3,15</td><td>3,12</td><td>3,12</td><td>255910.05</td><td>81619.00</td><td>-0.64</td></tr><tr><td>TGSAS</td><td>3,95</td><td>3,94</td><td>3,99</td><td>3,97</td><td>0,00</td><td>3,95</td><td>301635.73</td><td>76146.00</td><td>0</td></tr><tr><td>TMPOL</td><td>10,05</td><td>9,20</td><td>10,10</td><td>9,85</td><td>9,66</td><td>9,66</td><td>53440.67</td><td>5552.00</td><td>-3.88</td></tr><tr><td>TUCLK</td><td>5,19</td><td>4,95</td><td>5,55</td><td>5,24</td><td>5,55</td><td>5,55</td><td>1354960.22</td><td>254258.00</td><td>6.94</td></tr><tr><td>TUDDF</td><td>6,92</td><td>6,81</td><td>7,00</td><td>6,90</td><td>6,92</td><td>6,92</td><td>270999.47</td><td>39262.00</td><td>0</td></tr><tr><td>ULAS</td><td>0,56</td><td>0,55</td><td>0,56</td><td>0,56</td><td>0,56</td><td>0,56</td><td>37157.70</td><td>67531.00</td><td>0</td></tr><tr><td>USAS</td><td>0,61</td><td>0,60</td><td>0,62</td><td>0,61</td><td>0,60</td><td>0,60</td><td>1250974.08</td><td>2060526.00</td><td>-1.64</td></tr><tr><td>UTPYA</td><td>1,21</td><td>1,22</td><td>1,25</td><td>1,23</td><td>0,00</td><td>1,23</td><td>126590.00</td><td>103122.00</td><td>1.65</td></tr><tr><td>VERUS</td><td>27,50</td><td>27,20</td><td>27,90</td><td>27,75</td><td>27,55</td><td>27,55</td><td>429233.50</td><td>15644.00</td><td>0.18</td></tr><tr><td>YAPRK</td><td>2,23</td><td>2,35</td><td>2,35</td><td>2,35</td><td>2,35</td><td>2,35</td><td>26750.05</td><td>11383.00</td><td>5.38</td></tr><tr><td>YYAPI</td><td>1,23</td><td>1,21</td><td>1,25</td><td>1,22</td><td>1,21</td><td>1,21</td><td>240161.77</td><td>196923.00</td><td>-1.63</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
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