Borsada Günlük İşlemler (2)

HİSSE ADI Ö.KAPANIŞ DÜŞÜK YÜKSEK SON DEĞİŞİM IZMIR DEMIR CELIK 1,96 1,91 1,97 1,95 -0,51 IZMIR FIRCA SANAYI TICARET AS 1,22 1,18 1,24 1,21 -0,82 IZOCAM 28,52 27,72 28,66 27,74 -2,73 JANTSA JANT SANAYI 20,50 19,90 20,70 19,90 -2,93 KAPITAL YAT HOL A.S. 0,40 0,39 0,40 0,39 -2,50 KAPLAMIN AMBALAJ SAN TIC A.S. 1,14 1,15 1,17 1,17 +2,63 KARAKAS ATLANTIS KIY MAD A.S. 1,05 1,02 1,06 1,02 -2,86 KARDEMIR A GRUBU 1,38 1,32 1,40 1,32 -4,35 KARDEMIR B GRUBU 1,60 1,55 1,61 1,55 -3,13 KARDEMIR D GRUBU 1,08 1,05 1,10 1,05 -2,78 KAREL ELEKTRONIK SAN TIC A.S. 1,71 1,69 1,74 1,70 -0,58 KARSAN OTOMOTIV SAN TIC A.S. 1,47 1,42 1,47 1,42 -3,40 KARSU TEKSTIL A.S. 0,49 0,47 0,49 0,47 -4,08 KARSUSAN KARADENIZ SU URUNLERI 2,78 2,65 2,75 2,65 -4,68 KARTONSAN 274,50 264,00 276,60 264,60 -3,61 KATMERCILER EKIPMAN A.S. 7,89 7,67 7,96 7,70 -2,41 KENT GIDA MADDELERI SANAYI A.S. 150,70 148,40 152,20 150,00 -0,46 KEREVITAS GIDA 60,40 56,65 61,00 57,45 -4,88 KERVANSARAY YAT. HOL. 0,17 0,16 0,17 0,16 -5,88 KILER GAYRIMENKUL YAT. ORT. A.S. 1,96 1,82 2,01 1,82 -7,14 KLIMASAN KLIMA SAN TIC A.S. 3,36 3,25 3,39 3,25 -3,27 KOC HOLDING 11,98 11,67 12,05 11,67 -2,59 KOMBASSAN HOLDING A.S. 1,92 1,88 1,94 1,88 -2,08 KONFRUT GIDA SAN VE TIC A.S. 12,89 12,58 12,96 12,65 -1,86 KONYA CIMENTO 309,80 299,90 314,20 299,90 -3,20 KORDSA GLOBAL ENDUSTRIYEL IPLIK 5,08 4,90 5,10 4,90 -3,54 KORFEZ GMYO 1,15 1,14 1,23 1,18 +2,61 KOZA ALTIN ISLETMELERI A.S. 14,00 14,01 15,16 14,78 +5,57 KOZA ANADOLU METAL MADENCILIK IS 1,11 1,10 1,14 1,11 0,00 KRISTAL KOLA VE MESRUBAT SAN 1,36 1,32 1,40 1,32 -2,94 KRON TELEKOM HIZ A.S. 4,10 3,70 4,20 3,97 -3,17 KUSTUR KUSADASI TURIZM ENDUSTRI 11,29 10,99 11,40 10,99 -2,66 KUTAHYA PORSELEN 3,96 3,67 3,96 3,82 -3,54 KUYUMCUKENT GAYRIMENKUL 4,04 3,96 4,10 3,99 -1,24 LIDER FAKTORING A.S 1,58 1,56 1,58 1,56 -1,27 LINK BILGISAYAR SISTEMLERI 8,94 8,77 9,18 8,81 -1,45 LOGO YAZILIM 52,50 50,30 53,40 51,25 -2,38 LOKMAN HEKIM ENGURUSAG A.S. 2,33 2,26 2,34 2,28 -2,15 LUKS KADIFE 2,85 2,78 2,92 2,88 +1,05 MAKINA TAKIM A.S. 1,02 0,99 1,02 1,00 -1,96 MARDIN CIMENTO 4,07 3,92 4,25 4,01 -1,47 MARMARIS ALTINYUNUS 10,59 10,43 10,86 10,47 -1,13 MARSHALL BOYA VE VERNIK 35,60 34,12 36,02 34,20 -3,93 MARTI GMYO A.S. 0,40 0,38 0,40 0,38 -5,00 MARTI OTEL ISLETMELERI A.S. 0,48 0,47 0,49 0,48 0,00 MAZHAR ZORLU HOLDING A.S. 1,30 1,29 1,30 1,29 -0,77 MCT DANISMANLIK A.S. 5,04 5,04 5,04 5,04 0,00 MEGA POLIETILEN KOPUK SAN VE TIC 0,72 0,71 0,73 0,72 0,00 MENBA HOLDING A.S. 4,80 4,75 5,00 4,88 +1,67 MENDERES TEKSTIL SAN TIC A.S. 0,48 0,47 0,49 0,47 -2,08 MENSA SINAI TICARI VE MALI YAT. 0,16 0,15 0,16 0,15 -6,25 MEPET METRO PETROL TESISLERI 2,50 2,36 2,52 2,40 -4,00 MERIT TURIZM YAT ISL AS 5,36 5,18 5,18 5,18 -3,36 MERKO GIDA SANAYI VE TICARET 1,29 1,24 1,29 1,24 -3,88 MERT GIDA GIYIM SANAYI VE TIC A. 0,32 0,30 0,32 0,30 -6,25 METEMTUR OTELCILIK A.S. 1,07 1,05 1,08 1,05 -1,87 METRO ALTIN ISLETMECILIGI A.S. 0,82 0,82 0,82 0,82 0,00 METRO TICARI MALI YATIRIMLAR 0,63 0,61 0,64 0,62 -1,59 MIGROS TICARET A.S. 15,65 15,04 15,74 15,08 -3,64 MILLIYET PAZARLAMA A.S. 0,60 0,58 0,60 0,59 -1,67 MMC SANAYI VE TICARI YATIRIMLAR 0,45 0,41 0,44 0,41 -8,89 MONDI TIRE KUTSAN 1,36 1,31 1,38 1,33 -2,21 NET HOLDING 3,27 3,20 3,27 3,22 -1,53 NET TURIZM TIC VE SAN AS 1,38 1,38 1,41 1,40 +1,45 NIBAS NIGDE BETON SAN VE TIC AS 0,66 0,62 0,66 0,62 -6,06 NORTEL NETWORKS NETAS TELEKOM AS 10,66 10,40 10,83 10,40 -2,44 NUH CIMENTO SANAYI AS 10,08 9,90 10,10 9,94 -1,39 NUROL GAYRI MENKUL YAT ORT 4,33 4,17 4,44 4,19 -3,23 ODAS ELEKTRIK URETIM SANAYI AS 5,47 5,44 5,67 5,48 +0,18 OLMUKSA AS 8,45 8,37 8,55 8,37 -0,95 ORGE ENERJI ELEKTIRIK TAAHHUT AS 3,30 3,25 3,60 3,28 -0,61 ORMA ORMAN MAHSULLERI INTEGRE SN 1,02 1,02 1,03 1,03 +0,98 OSMANLI MENKUL DEGERLER 3,60 0,00 OSTIM ENDUSTRIYEL YAT VE ISLT AS 2,63 2,60 2,70 2,67 +1,52 OTOKAR OTOMOTIV VE SAVUNMA SANAI 95,95 95,50 99,75 96,00 +0,05 OYAK YATIRIM ORTAKLIGI AS 0,64 0,63 0,65 0,64 0,00 OYLUM SINAI YATIRIM AS 0,73 0,73 0,78 0,76 +4,11 OZAK GAYRIMENKUL YATIRIM OP 2,08 1,98 2,12 1,98 -4,81 OZBAL CELIK BORU SANAYI AS 1,53 1,48 1,57 1,50 -1,96 OZDERICI GAYRIMENKUL YAT ORT AS 1,40 1,38 1,45 1,38 -1,43 OZERDEN PLASTIK SANAYI VE TIC. A 2,77 2,69 2,77 2,69 -2,89 PANORA GAYRI MENKUL YAT ORT AS 4,64 4,53 4,95 4,61 -0,65 PARK ELEKTRIK URETIM MAD SAN 2,49 2,41 2,55 2,42 -2,81 PARSAN MAKINA 6,58 6,34 6,61 6,36 -3,34 PEGASUS HAVA TASIMACILIGI AS 16,66 16,14 16,73 16,14 -3,12 PENGUEN GIDA SANAYI AS 2,52 2,42 2,55 2,45 -2,78 PERA GAYRIMENKUL YAT ORT AS 0,39 0,37 0,39 0,38 -2,56 PERGAMON STATUS DIS TICARET A.S. 4,81 4,60 4,84 4,77 -0,83 PETKIM AS 3,41 3,33 3,43 3,33 -2,35 PETROKENT TURIZM AS 52,00 52,00 53,80 52,00 0,00 PIMAS AS 2,08 2,03 2,09 2,04 -1,92 PINAR ET VE UN SANAYI AS 11,03 10,75 11,16 10,99 -0,36 PINAR SU 3,49 3,44 3,52 3,45 -1,15 PINAR SUT AS 15,86 15,11 15,97 15,11 -4,73 PLASPAK KIMYA SANAYI VE TIC AS 1,18 1,15 1,18 1,15 -2,54 PLASTIKKART AS 2,87 2,75 2,88 2,76 -3,83 POLISAN HOLDING AS 2,09 2,06 2,12 2,06 -1,44 POLITEKNIK METAL SAN VE TIC AS 20,68 20,38 20,70 20,52 -0,77 PRIZMA PRES MATBAACILIK AS 1,04 1,01 1,04 1,02 -1,92 RAY SIGORTA AS 0,47 0,46 0,46 0,46 -2,13 REYSAS GAYRIMENKUL YAT ORT AS 0,51 0,49 0,51 0,49 -3,92 REYSAS TASIMACILIK VE LOJISTIK 0,63 0,60 0,63 0,61 -3,17 RHEA GIRISIM SERMAYESI YAT ORT 1,31 1,31 1,36 1,32 +0,76 RODRIGO TEKSTIL SAN VE TIC AS 1,49 1,41 1,51 1,45 -2,68 ROYAL HALI IPLIK TEKS MOB SN TIC 1,54 1,50 1,56 1,51 -1,95 RTA LAB BIY MAK SAN AS 12,09 11,40 12,28 11,50 -4,88 SAF GAYRIMENKUL YAT ORT 0,76 0,74 0,77 0,74 -2,63 SANEL MUHENDISLIK ELEK. TAAHHUT 2,02 1,97 2,05 1,98 -1,98 SANIFOAM SUNGER SANAYI VE TIC AS 1,18 1,15 1,19 1,17 -0,85 SANKO PAZARLAMA ITHALAT AS 3,64 3,61 3,70 3,61 -0,82 SARAY MATBAA KAGIT KIRT TIC SAN 0,91 0,89 0,91 0,91 0,00 SARKUYSAN 3,56 3,42 3,57 3,45 -3,09 SASA POLYESTER SAN AS 2,05 1,96 2,08 1,97 -3,90 SAY REKLAMCILIK YAPI TAAHHUT SAN 3,38 3,36 3,42 3,41 +0,89 SEKER FINANSAL KIRALAMA AS 0,96 0,94 0,97 0,94 -2,08 SEKERBANK 1,56 1,51 1,57 1,51 -3,21 SEKURO PLASTIK AMBALAJ SAN AS 2,64 2,59 3,12 2,61 -1,14 SELCUK ECZA DEPOSU 2,39 2,35 2,41 2,35 -1,67 SELCUK GIDA ENDUSTRI IHR ITH AS 0,37 0,36 0,37 0,36 -2,70 SENKRON GUVENLIK VE ILETISI 2,98 2,86 3,01 2,87 -3,69 SERVE KIRTASIYE 0,70 0,66 0,70 0,70 0,00 SERVET GAYRI MENKUL YAT ORT AS 2,40 2,39 2,39 2,39 -0,42 SEYITLER KIMYA SANAYI A.S. 2,44 2,30 2,43 2,30 -5,74 SILVERLINE ENDUSTRI & TICARET AS 0,89 0,87 0,89 0,88 -1,12 SINPAS GAYRI MENKUL YAT ORT AS 0,61 0,60 0,62 0,61 0,00 SODA SANAYII AS 4,53 4,35 4,53 4,36 -3,75 SODAS SODYUM SAN AS 3,30 0,00 SOKTAS PAMUK VE TARIM URUNLERI 2,05 2,04 2,10 2,04 -0,49 SONMEZ FILAMENT 1,78 1,70 1,79 1,70 -4,49 SONMEZ PAMUKLU SANAYII AS 1,23 1,23 1,24 1,23 0,00 T HALK BANKASI A.S. 10,11 9,68 10,17 9,69 -4,15 T. GARANTI BANKASI 7,40 7,03 7,45 7,05 -4,73 T. IS BANKASI A GRUBU 16680,00 0,00 T. IS BANKASI B GRUBU 1150,00 1150,00 1150,00 1150,00 0,00 T. IS BANKASI C GRUBU 4,53 4,41 4,56 4,41 -2,65 T. IS BANKASI KURUCU 7200,00 0,00 T. SINAI KALKINMA BANKASI AS 1,52 1,47 1,55 1,48 -2,63 T. SISE VE CAM FABRIKALARI AS 3,26 3,20 3,32 3,23 -0,92 TAC TARIM URUNLERI AS 3,83 3,73 3,88 3,76 -1,83 TACIRLER YATIRIM HOLDING 1,00 1,00 1,00 1,00 0,00 TARAF GAZETECILIK 0,80 0,80 0,82 0,82 +2,50 TAT GIDA SANAYI AS 5,29 5,09 5,34 5,13 -3,02 TAV HAVALIMANLARI AS 16,48 16,23 16,63 16,38 -0,61 TAZE KURU GIDA SAN VE TIC AS 8,70 8,62 8,70 8,70 0,00 TEK ART INSAAT TICARET TURIZM AS 0,50 0,49 0,51 0,49 -2,00 TEKFEN HOLDING AS 3,85 3,72 3,88 3,72 -3,38 TEKNOSA IC VE DIS TICARET AS 6,02 5,86 6,10 5,86 -2,66 TEMAPOL POLIMER PLASTIK & INS AS 10,15 9,95 10,35 10,20 +0,49 TESCO KIPA KITLE PAZARLAMA TIC 2,15 2,07 2,16 2,10 -2,33 TGS DIS TICARET AS 3,65 3,56 3,67 3,58 -1,92 TOFAS TURK OTOMOTIV FABRIKASI AS 20,06 19,65 20,54 19,69 -1,84 TORUNLAR GAYRI MENKUL YAT ORT AS 3,51 3,39 3,54 3,40 -3,13 TRABZONSPOR SPORTIF YAT TIC AS 1,47 1,39 1,48 1,39 -5,44 TRAKYA CAM 1,78 1,70 1,81 1,70 -4,49 TRANSTURK HOLDING AS 1,41 1,33 1,41 1,34 -4,96 TSKB GAYRIMENKLUL YATIRIM ORT AS 0,58 0,56 0,58 0,57 -1,72 TUGCELIK ALEMINYUM METAL SAN 2,67 2,60 2,69 2,60 -2,62 TUKAS GIDA SANAYI VE TIC AS 1,76 1,71 1,77 1,71 -2,84 TUMOSAN MOTOR VE TRAKTOR SAN AS 10,32 9,85 10,46 9,85 -4,55 TUPRS TURKIYE PETROL AS 71,45 68,20 71,80 68,30 -4,41 TURCAS PETROL AS 1,46 1,41 1,47 1,41 -3,42 TURK HAVA YOLLARI AS 7,23 6,88 7,26 6,89 -4,70 TURK KALKINMA BANKASI A.S. 4,10 4,08 4,08 4,08 -0,49 TURK PRYSMIAN KABLO SIST AS 2,78 2,74 2,90 2,79 +0,36 TURK TELEKOMUNIKASYON AS 5,71 5,49 5,76 5,50 -3,68 TURK TRAKTOR AS 72,80 71,20 73,80 71,85 -1,30 TURK TUBORG 6,31 6,16 6,39 6,20 -1,74 TURKCELL ILETISIM HIZMETLERI AS 10,99 10,65 11,04 10,73 -2,37 TURKER PROJE GAYRIMENKUL VE YATI 39,76 38,56 39,94 38,56 -3,02 TURKIYE VAKIFLAR BANKASI TAO 3,96 3,78 3,98 3,78 -4,55 ULASLAR TUR YAT DAY TUK MALLARI 1,69 1,61 1,69 1,61 -4,73 ULKER BISKUVI SANAYI AS 19,50 19,01 19,77 19,25 -1,28 ULUSOY ELEKTRIK IMALAT TAAHHUT V 7,08 6,88 7,12 7,00 -1,13 ULUSOY UN SANAYI VE TICARET A.S. 1,84 1,79 1,86 1,80 -2,17 UMPAS HOLDING AS 0,55 0,55 0,55 0,55 0,00 UNYE CIMENTO 3,51 3,39 3,55 3,39 -3,42 USAK SERAMIK 1,27 1,24 1,28 1,26 -0,79 USAS YATIRIMLAR HOLDING AS 0,41 0,39 0,41 0,40 -2,44 UTOPYA TUR INSAAT ISL TIC AS 1,24 1,17 1,47 1,42 +14,52 UYUM GIDA 3,16 3,10 3,22 3,10 -1,90 UZERTAS BOYA SAN VE TIC AS 0,94 0,90 0,90 0,90 -4,26 VAKIF FINANSAL KIRALAMA AS 1,23 1,18 1,24 1,18 -4,07 VAKIF GAYRIMENKUL YAT ORT AS 2,26 2,19 2,28 2,19 -3,10 VAKIF YATIRIM ORTAKLIGI 0,79 0,77 0,79 0,78 -1,27 VAKKO TEKSTIL VE HAZIR GIYIM AS 1,18 1,14 1,23 1,16 -1,69 VANET GIDA SANAYI IC VE DIS TIC 1,08 1,06 1,09 1,07 -0,93 VERUSA HOLDING AS 53,10 52,30 53,30 52,70 -0,75 VERUSATURK GSYO A.S. 2,90 2,82 2,92 2,83 -2,41 VESTEL BEYAZ ESYA AS 11,11 10,60 11,36 10,62 -4,41 VESTEL ELEKTRONIK 5,32 5,08 5,40 5,10 -4,14 VIKING KAGIT VE SELULOZ 0,62 0,60 0,62 0,60 -3,23 YAPI KREDI KORAY GAYRIMENKUL YO 1,27 1,21 1,28 1,22 -3,94 YAPI VE KREDI BANKASI AS 3,77 3,61 3,77 3,64 -3,45 YAPRAK SUT VE BESI CIFT SAN TIC 2,22 2,15 2,20 2,15 -3,15 YATAS YATAK 2,69 2,56 2,72 2,58 -4,09 YAYLA ENERJI URETIM TURIZM AS 3,69 3,57 3,73 3,60 -2,44 YAZICILAR HOLDING AS 11,54 11,08 11,59 11,10 -3,81 YENI GIMAT GAYRIMENKUL YAT OR AS 15,60 15,10 15,50 15,10 -3,21 YESIL GAYRI MENKUL YAT ORT AS 0,37 0,35 0,37 0,36 -2,70 YESIL YAPI ENDUSTRI AS 0,78 0,76 0,78 0,76 -2,56 YESIL YATIRIM HOLDING 0,94 0,88 0,88 0,88 -6,38 YIBITAS INSAAT MALZEME AS 2250,10 2255,00 2335,00 2335,00 +3,77 YONGA MOBILYA SAN TIC AS 222,50 220,10 220,10 220,10 -1,08 YUNSA 3,13 3,03 3,18 3,05 -2,56 ZORLU ENERJI ELEK URET OTOPRD GR 1,55 1,50 1,59 1,52 -1,94 BIST 30 91003,17 88208,18 91571,36 88211,43 -3,07 BIST 100 74203,54 72005,24 74656,23 72005,24 -2,96 BIST MALI 97627,43 94455,14 98280,09 94455,14 -3,25 BIST SINAI 74824,22 72940,40 75181,22 72953,40 -2,50 BIST HIZMETLER 53730,60 52323,64 54049,74 52323,65 -2,62 BIST TEKNOLOJI 57158,72 55883,68 57407,00 55924,00 -2,16 (Bitti)