• BIST 97.717
  • Altın 143,837
  • Dolar 3,5683
  • Euro 3,9936
  • Bursa 11 °C
  • İstanbul 15 °C
  • Ankara 3 °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>43,80</td><td>42,60</td><td>44,00</td><td>43,75</td><td>43,90</td><td>43,90</td><td>211020.95</td><td>4864.00</td><td>0.23</td></tr><tr><td>ADESE</td><td>11,30</td><td>11,20</td><td>11,50</td><td>11,35</td><td>11,25</td><td>11,25</td><td>11298000.15</td><td>997466.00</td><td>-0.44</td></tr><tr><td>AKGUV</td><td>4,42</td><td>4,40</td><td>4,48</td><td>4,44</td><td>0,00</td><td>4,42</td><td>278757.76</td><td>62869.00</td><td>0</td></tr><tr><td>AKSEL</td><td>1,82</td><td>1,75</td><td>1,94</td><td>1,86</td><td>1,82</td><td>1,82</td><td>4388960.29</td><td>2389960.00</td><td>0</td></tr><tr><td>ALNTF</td><td>1,97</td><td>2,00</td><td>2,02</td><td>2,02</td><td>2,00</td><td>2,00</td><td>2998.10</td><td>1485.00</td><td>1.52</td></tr><tr><td>ARBUL</td><td>1,00</td><td>0,96</td><td>1,00</td><td>0,98</td><td>0,00</td><td>0,97</td><td>543333.10</td><td>554940.00</td><td>-3</td></tr><tr><td>ARMDA</td><td>5,17</td><td>5,17</td><td>5,32</td><td>5,18</td><td>5,23</td><td>5,23</td><td>1342410.93</td><td>257100.00</td><td>1.16</td></tr><tr><td>ASLAN</td><td>42,25</td><td>41,95</td><td>42,75</td><td>42,35</td><td>42,15</td><td>42,15</td><td>6048729.50</td><td>143008.00</td><td>-0.24</td></tr><tr><td>ATPET</td><td>3,01</td><td>3,02</td><td>3,10</td><td>3,07</td><td>3,05</td><td>3,05</td><td>1785870.90</td><td>584220.00</td><td>1.33</td></tr><tr><td>ATSYH</td><td>0,60</td><td>0,59</td><td>0,61</td><td>0,60</td><td>0,00</td><td>0,60</td><td>38403.26</td><td>64411.00</td><td>0</td></tr><tr><td>AVIVA</td><td>4,10</td><td>4,06</td><td>4,09</td><td>4,06</td><td>4,09</td><td>4,09</td><td>8158.26</td><td>2007.00</td><td>-0.24</td></tr><tr><td>AVOD</td><td>1,17</td><td>1,14</td><td>1,18</td><td>1,17</td><td>1,16</td><td>1,16</td><td>616347.40</td><td>531302.00</td><td>-0.85</td></tr><tr><td>AVTUR</td><td>1,56</td><td>1,55</td><td>1,57</td><td>1,57</td><td>1,55</td><td>1,55</td><td>187723.28</td><td>120371.00</td><td>-0.64</td></tr><tr><td>AYCES</td><td>5,50</td><td>5,50</td><td>5,50</td><td>5,50</td><td>5,50</td><td>5,50</td><td>26950.00</td><td>4900.00</td><td>0</td></tr><tr><td>BISAS</td><td>0,69</td><td>0,70</td><td>0,70</td><td>0,70</td><td>0,70</td><td>0,70</td><td>28319.90</td><td>40457.00</td><td>1.45</td></tr><tr><td>BLCYT</td><td>1,25</td><td>1,25</td><td>1,27</td><td>1,27</td><td>0,00</td><td>1,26</td><td>159218.28</td><td>126556.00</td><td>0.8</td></tr><tr><td>BRKO</td><td>0,49</td><td>0,49</td><td>0,50</td><td>0,50</td><td>0,00</td><td>0,49</td><td>85940.22</td><td>175184.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,75</td><td>1,73</td><td>1,78</td><td>1,75</td><td>1,75</td><td>1,75</td><td>813656.86</td><td>464308.00</td><td>0</td></tr><tr><td>BRMEN</td><td>0,87</td><td>0,86</td><td>0,88</td><td>0,87</td><td>0,00</td><td>0,87</td><td>69614.27</td><td>80322.00</td><td>0</td></tr><tr><td>CELHA</td><td>3,21</td><td>3,21</td><td>3,38</td><td>3,27</td><td>0,00</td><td>3,26</td><td>642168.58</td><td>196256.00</td><td>1.56</td></tr><tr><td>CMENT</td><td>13,25</td><td>12,80</td><td>13,50</td><td>13,05</td><td>13,05</td><td>13,05</td><td>1179134.90</td><td>90372.00</td><td>-1.51</td></tr><tr><td>DAGHL</td><td>1,66</td><td>1,63</td><td>1,66</td><td>1,64</td><td>0,00</td><td>1,65</td><td>33048.55</td><td>20066.00</td><td>-0.6</td></tr><tr><td>DAGI</td><td>2,27</td><td>2,27</td><td>2,32</td><td>2,30</td><td>2,30</td><td>2,30</td><td>325695.98</td><td>141753.00</td><td>1.32</td></tr><tr><td>DENIZ</td><td>7,30</td><td>7,30</td><td>7,30</td><td>7,30</td><td>7,30</td><td>7,30</td><td>25309.10</td><td>3467.00</td><td>0</td></tr><tr><td>DESA</td><td>0,90</td><td>0,88</td><td>0,90</td><td>0,89</td><td>0,00</td><td>0,89</td><td>81354.95</td><td>90825.00</td><td>-1.11</td></tr><tr><td>DESPC</td><td>2,83</td><td>2,82</td><td>2,94</td><td>2,85</td><td>2,87</td><td>2,87</td><td>1177808.59</td><td>409231.00</td><td>1.41</td></tr><tr><td>DGATE</td><td>11,80</td><td>11,35</td><td>11,80</td><td>11,60</td><td>11,50</td><td>11,50</td><td>473193.25</td><td>41144.00</td><td>-2.54</td></tr><tr><td>DGZTE</td><td>2,42</td><td>2,30</td><td>2,86</td><td>2,76</td><td>2,86</td><td>2,86</td><td>13424661.30</td><td>4985867.00</td><td>18.18</td></tr><tr><td>DIRIT</td><td>0,85</td><td>0,84</td><td>0,98</td><td>0,93</td><td>0,00</td><td>0,90</td><td>1604215.39</td><td>1712385.00</td><td>5.88</td></tr><tr><td>DOBUR</td><td>2,27</td><td>2,25</td><td>2,72</td><td>2,53</td><td>0,00</td><td>2,72</td><td>1399010.91</td><td>539677.00</td><td>19.82</td></tr><tr><td>DOGUB</td><td>0,73</td><td>0,72</td><td>0,74</td><td>0,74</td><td>0,00</td><td>0,74</td><td>32809.40</td><td>44793.00</td><td>1.37</td></tr><tr><td>EGCYH</td><td>0,60</td><td>0,59</td><td>0,61</td><td>0,61</td><td>0,00</td><td>0,61</td><td>158284.34</td><td>262945.00</td><td>1.67</td></tr><tr><td>EGPRO</td><td>4,11</td><td>4,09</td><td>4,15</td><td>4,11</td><td>4,10</td><td>4,10</td><td>21808.35</td><td>5310.00</td><td>-0.24</td></tr><tr><td>EMNIS</td><td>2,05</td><td>2,02</td><td>2,09</td><td>2,03</td><td>0,00</td><td>2,03</td><td>42692.92</td><td>20974.00</td><td>-0.98</td></tr><tr><td>EUHOL</td><td>1,41</td><td>1,40</td><td>1,47</td><td>1,41</td><td>1,46</td><td>1,46</td><td>8561237.80</td><td>5949764.00</td><td>3.55</td></tr><tr><td>FFKRL</td><td>3,64</td><td>3,30</td><td>3,62</td><td>3,62</td><td>3,30</td><td>3,30</td><td>6341.92</td><td>1752.00</td><td>-9.34</td></tr><tr><td>FLAP</td><td>2,44</td><td>2,35</td><td>2,55</td><td>2,40</td><td>2,42</td><td>2,42</td><td>1768838.20</td><td>731414.00</td><td>-0.82</td></tr><tr><td>FONFK</td><td>1,46</td><td>1,50</td><td>1,50</td><td>1,50</td><td>1,50</td><td>1,50</td><td>34183.50</td><td>22789.00</td><td>2.74</td></tr><tr><td>GEDIK</td><td>2,32</td><td>2,30</td><td>2,37</td><td>0,00</td><td>2,30</td><td>2,30</td><td>10082.50</td><td>4300.00</td><td>-0.86</td></tr><tr><td>GEDZA</td><td>4,23</td><td>4,18</td><td>4,28</td><td>4,25</td><td>4,22</td><td>4,22</td><td>81761.17</td><td>19325.00</td><td>-0.24</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,44</td><td>0,44</td><td>0,44</td><td>0,44</td><td>0,44</td><td>13899.60</td><td>31590.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,33</td><td>1,32</td><td>1,34</td><td>1,34</td><td>1,34</td><td>1,34</td><td>363010.29</td><td>273841.00</td><td>0.75</td></tr><tr><td>HATEK</td><td>2,81</td><td>2,79</td><td>2,83</td><td>2,83</td><td>0,00</td><td>2,81</td><td>111660.33</td><td>39780.00</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>0,00</td><td>0,00</td><td>8.60</td><td>2.00</td><td>0</td></tr><tr><td>IHMAD</td><td>1,13</td><td>1,13</td><td>1,16</td><td>1,15</td><td>0,00</td><td>1,13</td><td>5376137.19</td><td>4712102.00</td><td>0</td></tr><tr><td>INFO</td><td>0,77</td><td>0,77</td><td>0,84</td><td>0,80</td><td>0,00</td><td>0,78</td><td>543211.96</td><td>677918.00</td><td>1.3</td></tr><tr><td>JANTS</td><td>30,50</td><td>30,55</td><td>31,00</td><td>30,80</td><td>30,60</td><td>30,60</td><td>3325459.00</td><td>108028.00</td><td>0.33</td></tr><tr><td>KAPLM</td><td>2,07</td><td>1,96</td><td>2,10</td><td>2,07</td><td>1,96</td><td>1,96</td><td>14817.92</td><td>7187.00</td><td>-5.31</td></tr><tr><td>KATMR</td><td>3,57</td><td>3,50</td><td>3,61</td><td>3,54</td><td>3,52</td><td>3,52</td><td>2118504.31</td><td>598909.00</td><td>-1.4</td></tr><tr><td>KENT</td><td>131,00</td><td>127,00</td><td>130,00</td><td>130,00</td><td>129,50</td><td>129,50</td><td>28075.00</td><td>217.00</td><td>-1.14</td></tr><tr><td>KERVN</td><td>0,52</td><td>0,51</td><td>0,53</td><td>0,52</td><td>0,00</td><td>0,51</td><td>466587.18</td><td>898466.00</td><td>-1.92</td></tr><tr><td>KLNMA</td><td>5,00</td><td>4,97</td><td>5,00</td><td>4,98</td><td>5,00</td><td>5,00</td><td>9499.91</td><td>1900.00</td><td>0</td></tr><tr><td>KOMHL</td><td>2,22</td><td>2,20</td><td>2,25</td><td>2,23</td><td>2,20</td><td>2,20</td><td>495544.39</td><td>222848.00</td><td>-0.9</td></tr><tr><td>KRONT</td><td>1,49</td><td>1,46</td><td>1,52</td><td>1,51</td><td>0,00</td><td>1,50</td><td>199041.23</td><td>133233.00</td><td>0.67</td></tr><tr><td>KRSAN</td><td>8,42</td><td>8,25</td><td>8,56</td><td>8,46</td><td>0,00</td><td>8,26</td><td>179716.63</td><td>21406.00</td><td>-1.9</td></tr><tr><td>KRTEK</td><td>0,62</td><td>0,62</td><td>0,63</td><td>0,62</td><td>0,62</td><td>0,62</td><td>4836.08</td><td>7784.00</td><td>0</td></tr><tr><td>KUYAS</td><td>8,20</td><td>7,27</td><td>8,25</td><td>7,83</td><td>7,40</td><td>7,40</td><td>2463583.44</td><td>318159.00</td><td>-9.76</td></tr><tr><td>LIDFA</td><td>2,46</td><td>2,44</td><td>2,48</td><td>2,46</td><td>0,00</td><td>2,46</td><td>65034.24</td><td>26513.00</td><td>0</td></tr><tr><td>LKMNH</td><td>2,59</td><td>2,56</td><td>2,65</td><td>2,60</td><td>2,57</td><td>2,57</td><td>1867089.85</td><td>717542.00</td><td>-0.77</td></tr><tr><td>LUKSK</td><td>2,81</td><td>2,79</td><td>2,87</td><td>2,85</td><td>0,00</td><td>2,84</td><td>58067.88</td><td>20580.00</td><td>1.07</td></tr><tr><td>MAKTK</td><td>1,26</td><td>1,26</td><td>1,28</td><td>1,28</td><td>0,00</td><td>1,26</td><td>323990.43</td><td>255705.00</td><td>0</td></tr><tr><td>MEPET</td><td>3,18</td><td>3,15</td><td>3,22</td><td>3,19</td><td>0,00</td><td>3,15</td><td>6556580.69</td><td>2061060.00</td><td>-0.94</td></tr><tr><td>METUR</td><td>0,52</td><td>0,51</td><td>0,54</td><td>0,51</td><td>0,00</td><td>0,54</td><td>171908.66</td><td>325395.00</td><td>3.85</td></tr><tr><td>MMCAS</td><td>4,35</td><td>4,25</td><td>4,50</td><td>4,38</td><td>4,49</td><td>4,49</td><td>185237.44</td><td>42137.00</td><td>3.22</td></tr><tr><td>NIBAS</td><td>0,60</td><td>0,60</td><td>0,62</td><td>0,62</td><td>0,00</td><td>0,62</td><td>241371.06</td><td>394255.00</td><td>3.33</td></tr><tr><td>ORGE</td><td>1,75</td><td>1,73</td><td>1,76</td><td>1,75</td><td>1,73</td><td>1,73</td><td>198939.57</td><td>114009.00</td><td>-1.14</td></tr><tr><td>OSTIM</td><td>3,36</td><td>3,35</td><td>3,39</td><td>3,37</td><td>3,37</td><td>3,37</td><td>137581.29</td><td>40854.00</td><td>0.3</td></tr><tr><td>OYLUM</td><td>0,69</td><td>0,66</td><td>0,69</td><td>0,68</td><td>0,68</td><td>0,68</td><td>97847.42</td><td>145663.00</td><td>-1.45</td></tr><tr><td>PKENT</td><td>57,50</td><td>57,00</td><td>57,50</td><td>57,20</td><td>57,00</td><td>57,00</td><td>23434.60</td><td>410.00</td><td>-0.87</td></tr><tr><td>POLHO</td><td>2,43</td><td>2,43</td><td>2,48</td><td>2,45</td><td>2,45</td><td>2,45</td><td>1245032.54</td><td>508037.00</td><td>0.82</td></tr><tr><td>PRZMA</td><td>1,20</td><td>1,20</td><td>1,22</td><td>1,22</td><td>1,20</td><td>1,20</td><td>192501.21</td><td>159282.00</td><td>0</td></tr><tr><td>PSDTC</td><td>9,79</td><td>9,68</td><td>9,88</td><td>9,83</td><td>0,00</td><td>9,80</td><td>406783.38</td><td>41511.00</td><td>0.1</td></tr><tr><td>RAYSG</td><td>0,56</td><td>0,55</td><td>0,56</td><td>0,55</td><td>0,56</td><td>0,56</td><td>12158.40</td><td>21890.00</td><td>0</td></tr><tr><td>RTALB</td><td>8,75</td><td>8,55</td><td>8,79</td><td>8,68</td><td>8,56</td><td>8,56</td><td>111462.88</td><td>12937.00</td><td>-2.17</td></tr><tr><td>SAMAT</td><td>1,26</td><td>1,24</td><td>1,27</td><td>1,26</td><td>0,00</td><td>1,25</td><td>241124.60</td><td>192157.00</td><td>-0.79</td></tr><tr><td>SANEL</td><td>5,02</td><td>4,75</td><td>5,10</td><td>4,96</td><td>4,95</td><td>4,95</td><td>800453.38</td><td>164436.00</td><td>-1.39</td></tr><tr><td>SANFM</td><td>3,13</td><td>2,90</td><td>3,25</td><td>3,12</td><td>3,25</td><td>3,25</td><td>916051.27</td><td>299149.00</td><td>3.83</td></tr><tr><td>SAYAS</td><td>3,60</td><td>3,57</td><td>3,60</td><td>3,58</td><td>3,58</td><td>3,59</td><td>22231.28</td><td>6201.00</td><td>-0.28</td></tr><tr><td>SEKFK</td><td>0,69</td><td>0,69</td><td>0,70</td><td>0,70</td><td>0,70</td><td>0,70</td><td>60688.61</td><td>87369.00</td><td>1.45</td></tr><tr><td>SILVR</td><td>1,41</td><td>1,35</td><td>1,42</td><td>1,40</td><td>0,00</td><td>1,37</td><td>1099801.50</td><td>793436.00</td><td>-2.84</td></tr><tr><td>SNKRN</td><td>6,00</td><td>5,85</td><td>6,10</td><td>5,89</td><td>5,93</td><td>5,93</td><td>1066155.75</td><td>180764.00</td><td>-1.17</td></tr><tr><td>SNPAM</td><td>1,34</td><td>1,33</td><td>1,34</td><td>1,34</td><td>1,33</td><td>1,33</td><td>8862.44</td><td>6620.00</td><td>-0.75</td></tr><tr><td>SONME</td><td>3,11</td><td>3,10</td><td>3,18</td><td>3,13</td><td>3,15</td><td>3,15</td><td>838548.06</td><td>266562.00</td><td>1.29</td></tr><tr><td>TGSAS</td><td>3,92</td><td>3,92</td><td>4,09</td><td>3,94</td><td>3,93</td><td>3,93</td><td>1695946.80</td><td>424797.00</td><td>0.26</td></tr><tr><td>TMPOL</td><td>10,20</td><td>10,10</td><td>10,20</td><td>10,10</td><td>10,15</td><td>10,15</td><td>648.40</td><td>64.00</td><td>-0.49</td></tr><tr><td>TUCLK</td><td>4,80</td><td>4,66</td><td>5,27</td><td>4,82</td><td>0,00</td><td>5,26</td><td>3940033.63</td><td>778691.00</td><td>9.58</td></tr><tr><td>TUDDF</td><td>6,98</td><td>6,85</td><td>7,03</td><td>6,95</td><td>6,88</td><td>6,88</td><td>132433.56</td><td>19107.00</td><td>-1.43</td></tr><tr><td>ULAS</td><td>0,57</td><td>0,55</td><td>0,57</td><td>0,57</td><td>0,56</td><td>0,56</td><td>29163.85</td><td>51974.00</td><td>-1.75</td></tr><tr><td>USAS</td><td>0,59</td><td>0,59</td><td>0,62</td><td>0,61</td><td>0,59</td><td>0,59</td><td>2681626.25</td><td>4463831.00</td><td>0</td></tr><tr><td>UTPYA</td><td>1,23</td><td>1,20</td><td>1,24</td><td>1,23</td><td>1,21</td><td>1,21</td><td>76987.56</td><td>63418.00</td><td>-1.63</td></tr><tr><td>VERUS</td><td>27,55</td><td>27,20</td><td>27,90</td><td>27,40</td><td>27,35</td><td>27,35</td><td>673205.25</td><td>24620.00</td><td>-0.73</td></tr><tr><td>YAPRK</td><td>2,15</td><td>2,18</td><td>2,20</td><td>2,19</td><td>2,18</td><td>2,18</td><td>12030.94</td><td>5498.00</td><td>1.4</td></tr><tr><td>YYAPI</td><td>1,22</td><td>1,19</td><td>1,24</td><td>1,21</td><td>0,00</td><td>1,20</td><td>432540.96</td><td>357501.00</td><td>-1.64</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
  • Esnafa indirim!23 Mayıs 2017 Salı 09:44
  • Emekli maaşı nasıl artar?23 Mayıs 2017 Salı 09:38
  • Emekliyi üzen fark!22 Mayıs 2017 Pazartesi 11:50
  • Dolar yükselişte!22 Mayıs 2017 Pazartesi 10:11
  • 3 milyon aileye müjde!22 Mayıs 2017 Pazartesi 09:36
  • Altın alan yaşadı19 Mayıs 2017 Cuma 11:08
  • Kıdem tazminatında yeni model19 Mayıs 2017 Cuma 09:44
  • İŞKUR artık YouTuber yetiştirecek19 Mayıs 2017 Cuma 09:40
  • Borçlulara yeniden yapılandırma19 Mayıs 2017 Cuma 09:36
  • SGK'dan erken emeklilik18 Mayıs 2017 Perşembe 13:40
  • Tüm Hakları Saklıdır © 2015 Olay Bursa | İzinsiz ve kaynak gösterilmeden yayınlanamaz.
    Tel : 0224. 408 35 78- Haber İhbar Hattı: 0544.201 80 43 Faks : 0224.408 35 78