Borsada Günlük İşlemler (2)

HİSSE ADI Ö.KAPANIŞ DÜŞÜK YÜKSEK SON DEĞİŞİM JANTSA JANT SANAYI 19,36 19,28 19,67 19,65 +1,50 KAPLAMIN AMBALAJ SAN TIC A.S. 1,11 1,03 1,09 1,08 -2,70 KAREL ELEKTRONIK SAN TIC A.S. 1,55 1,53 1,60 1,60 +3,23 KARSAN OTOMOTIV SAN TIC A.S. 1,33 1,31 1,35 1,35 +1,50 KARTONSAN 243,30 241,00 251,50 248,50 +2,14 KATMERCILER EKIPMAN A.S. 7,60 7,48 7,90 7,69 +1,18 KOC HOLDING 11,59 11,55 11,86 11,85 +2,24 KENT GIDA MADDELERI SANAYI A.S. 134,00 131,50 139,20 137,90 +2,91 KERVANSARAY YAT. HOL. 0,17 0,16 0,17 0,17 0,00 KEREVITAS GIDA 53,70 53,80 55,50 55,15 +2,70 TESCO KIPA KITLE PAZARLAMA TIC 2,32 2,28 2,33 2,28 -1,72 KILER GAYRIMENKUL YAT. ORT. A.S. 1,76 1,74 1,88 1,75 -0,57 KLIMASAN KLIMA SAN TIC A.S. 3,31 3,29 3,45 3,45 +4,23 TURK KALKINMA BANKASI A.S. 4,05 4,00 4,04 4,03 -0,49 KONFRUT GIDA SAN VE TIC A.S. 11,67 11,01 11,75 11,64 -0,26 KOMBASSAN HOLDING A.S. 1,85 1,83 1,87 1,87 +1,08 KONYA CIMENTO 287,70 286,50 293,90 293,00 +1,84 KORDSA GLOBAL ENDUSTRIYEL IPLIK 4,62 4,60 4,85 4,85 +4,98 KOZA ANADOLU METAL MADENCILIK IS 1,03 1,02 1,06 1,05 +1,94 KOZA ALTIN ISLETMELERI A.S. 14,00 13,94 14,50 14,34 +2,43 KAPITAL YAT HOL A.S. 0,40 0,40 0,40 0,40 0,00 KARAKAS ATLANTIS KIY MAD A.S. 0,98 0,95 0,98 0,97 -1,02 KARDEMIR A GRUBU 1,18 1,17 1,33 1,26 +6,78 KARDEMIR B GRUBU 1,41 1,39 1,50 1,48 +4,96 KARDEMIR D GRUBU 0,96 0,94 0,98 0,97 +1,04 KORFEZ GMYO 1,09 1,05 1,12 1,09 0,00 KRON TELEKOM HIZ A.S. 3,75 3,71 3,82 3,80 +1,33 KARSUSAN KARADENIZ SU URUNLERI 2,43 2,34 2,40 2,38 -2,06 KRISTAL KOLA VE MESRUBAT SAN 1,31 1,31 1,35 1,33 +1,53 KARSU TEKSTIL A.S. 0,45 0,45 0,47 0,46 +2,22 KUSTUR KUSADASI TURIZM ENDUSTRI 10,99 10,90 10,90 10,90 -0,82 KUTAHYA PORSELEN 3,49 3,46 3,56 3,55 +1,72 KUYUMCUKENT GAYRIMENKUL 3,98 3,91 4,05 3,93 -1,26 LIDER FAKTORING A.S 1,50 1,60 1,76 1,69 +12,67 LINK BILGISAYAR SISTEMLERI 8,10 8,14 8,86 8,48 +4,69 LOKMAN HEKIM ENGURUSAG A.S. 2,24 2,22 2,31 2,30 +2,68 LOGO YAZILIM 41,30 41,82 47,40 47,22 +14,33 LUKS KADIFE 2,73 2,74 2,89 2,84 +4,03 MARMARIS ALTINYUNUS 9,94 9,77 10,10 9,98 +0,40 MAKINA TAKIM A.S. 0,97 0,96 0,98 0,98 +1,03 MARTI OTEL ISLETMELERI A.S. 0,45 0,44 0,46 0,46 +2,22 MCT DANISMANLIK A.S. 4,70 4,64 4,64 4,64 -1,28 MEGA POLIETILEN KOPUK SAN VE TIC 0,59 0,60 0,65 0,61 +3,39 MENSA SINAI TICARI VE MALI YAT. 0,15 0,15 0,15 0,15 0,00 MENBA HOLDING A.S. 4,69 4,51 4,68 4,65 -0,85 MEPET METRO PETROL TESISLERI 2,26 2,25 2,31 2,30 +1,77 MERIT TURIZM YAT ISL AS 5,18 0,00 MERKO GIDA SANAYI VE TICARET 1,16 1,14 1,19 1,17 +0,86 METRO ALTIN ISLETMECILIGI A.S. 0,79 0,81 0,81 0,81 +2,53 METRO TICARI MALI YATIRIMLAR 0,60 0,59 0,61 0,60 0,00 METEMTUR OTELCILIK A.S. 1,03 1,02 1,06 1,03 0,00 MIGROS TICARET A.S. 14,58 14,60 14,82 14,81 +1,58 MILLIYET PAZARLAMA A.S. 0,62 0,61 0,65 0,64 +3,23 MMC SANAYI VE TICARI YATIRIMLAR 0,40 0,40 0,42 0,42 +5,00 MENDERES TEKSTIL SAN TIC A.S. 0,46 0,46 0,48 0,48 +4,35 MARDIN CIMENTO 4,11 4,06 4,19 4,14 +0,73 MARTI GMYO A.S. 0,37 0,36 0,38 0,38 +2,70 MARSHALL BOYA VE VERNIK 33,66 33,02 34,00 33,90 +0,71 MERT GIDA GIYIM SANAYI VE TIC A. 0,29 0,29 0,29 0,29 0,00 MAZHAR ZORLU HOLDING A.S. 1,27 1,27 1,32 1,27 0,00 NORTEL NETWORKS NETAS TELEKOM AS 10,19 10,08 10,55 10,50 +3,04 NIBAS NIGDE BETON SAN VE TIC AS 0,62 0,60 0,63 0,62 0,00 NET HOLDING 3,18 3,15 3,20 3,18 0,00 NET TURIZM TIC VE SAN AS 1,43 1,43 1,48 1,46 +2,10 NUROL GAYRI MENKUL YAT ORT 4,04 4,01 4,12 4,09 +1,24 NUH CIMENTO SANAYI AS 10,08 10,02 10,25 10,10 +0,20 ODAS ELEKTRIK URETIM SANAYI AS 5,16 5,17 5,29 5,26 +1,94 OLMUKSA AS 8,26 8,15 8,37 8,37 +1,33 ORGE ENERJI ELEKTIRIK TAAHHUT AS 3,69 3,60 3,72 3,71 +0,54 ORMA ORMAN MAHSULLERI INTEGRE SN 0,99 0,99 1,01 1,01 +2,02 OSMANLI MENKUL DEGERLER 2,89 2,98 2,98 2,98 +3,11 OSTIM ENDUSTRIYEL YAT VE ISLT AS 2,95 2,75 3,20 2,92 -1,02 OTOKAR OTOMOTIV VE SAVUNMA SANAI 89,90 89,15 91,40 90,80 +1,00 OYAK YATIRIM ORTAKLIGI AS 0,59 0,58 0,60 0,60 +1,69 OYLUM SINAI YATIRIM AS 0,72 0,70 0,85 0,81 +12,50 OZBAL CELIK BORU SANAYI AS 1,36 1,32 1,38 1,36 0,00 OZDERICI GAYRIMENKUL YAT ORT AS 1,37 1,33 1,40 1,37 0,00 OZAK GAYRIMENKUL YATIRIM OP 1,99 1,97 2,01 2,00 +0,50 OZERDEN PLASTIK SANAYI VE TIC. A 2,66 2,50 2,78 2,67 +0,38 PANORA GAYRI MENKUL YAT ORT AS 4,59 4,54 4,61 4,61 +0,44 PARSAN MAKINA 5,87 5,80 5,98 5,91 +0,68 PERA GAYRIMENKUL YAT ORT AS 0,39 0,37 0,39 0,38 -2,56 PENGUEN GIDA SANAYI AS 2,12 2,12 2,24 2,20 +3,77 PETKIM AS 3,27 3,25 3,32 3,30 +0,92 PINAR ET VE UN SANAYI AS 10,64 10,43 10,78 10,62 -0,19 PEGASUS HAVA TASIMACILIGI AS 15,57 15,51 16,02 16,02 +2,89 PIMAS AS 1,97 1,89 1,98 1,93 -2,03 PINAR SU 3,39 3,37 3,42 3,40 +0,29 PLASTIKKART AS 2,40 2,23 2,46 2,44 +1,67 PETROKENT TURIZM AS 51,90 51,00 51,70 51,00 -1,73 PLASPAK KIMYA SANAYI VE TIC AS 1,05 0,99 1,00 1,00 -4,76 PINAR SUT AS 14,25 14,13 14,42 14,36 +0,77 POLISAN HOLDING AS 2,04 2,03 2,12 2,10 +2,94 POLITEKNIK METAL SAN VE TIC AS 20,90 20,90 21,12 21,12 +1,05 TURK PRYSMIAN KABLO SIST AS 2,70 2,68 2,74 2,73 +1,11 PARK ELEKTRIK URETIM MAD SAN 2,22 2,19 2,26 2,26 +1,80 PRIZMA PRES MATBAACILIK AS 0,95 0,92 0,96 0,96 +1,05 PERGAMON STATUS DIS TICARET A.S. 5,30 5,20 5,50 5,37 +1,32 RAY SIGORTA AS 0,46 0,46 0,46 0,46 0,00 RHEA GIRISIM SERMAYESI YAT ORT 1,29 1,24 1,33 1,32 +2,33 RODRIGO TEKSTIL SAN VE TIC AS 1,47 1,43 1,51 1,51 +2,72 ROYAL HALI IPLIK TEKS MOB SN TIC 1,49 1,46 1,49 1,48 -0,67 RTA LAB BIY MAK SAN AS 11,14 10,81 11,81 11,42 +2,51 REYSAS GAYRIMENKUL YAT ORT AS 0,50 0,49 0,60 0,60 +20,00 REYSAS TASIMACILIK VE LOJISTIK 0,60 0,59 0,67 0,67 +11,67 SAF GAYRIMENKUL YAT ORT 0,71 0,71 0,74 0,74 +4,23 HACI OMER SABANCI HOLDING 8,21 8,18 8,47 8,39 +2,19 SARAY MATBAA KAGIT KIRT TIC SAN 0,85 0,83 0,85 0,84 -1,18 SANEL MUHENDISLIK ELEK. TAAHHUT 1,93 1,92 1,95 1,94 +0,52 SANIFOAM SUNGER SANAYI VE TIC AS 1,11 1,10 1,14 1,12 +0,90 SANKO PAZARLAMA ITHALAT AS 3,55 3,50 3,60 3,54 -0,28 SARKUYSAN 3,36 3,27 3,39 3,37 +0,30 SASA POLYESTER SAN AS 1,98 1,96 2,01 2,01 +1,52 SAY REKLAMCILIK YAPI TAAHHUT SAN 3,86 3,74 4,06 4,03 +4,40 SEKER FINANSAL KIRALAMA AS 0,83 0,80 0,89 0,82 -1,20 SEKURO PLASTIK AMBALAJ SAN AS 2,56 2,53 2,60 2,56 0,00 SELCUK ECZA DEPOSU 2,36 2,35 2,40 2,40 +1,69 SELCUK GIDA ENDUSTRI IHR ITH AS 0,35 0,34 0,35 0,34 -2,86 SERVE KIRTASIYE 0,70 0,70 0,70 0,70 0,00 SEYITLER KIMYA SANAYI A.S. 2,27 2,24 2,31 2,30 +1,32 SILVERLINE ENDUSTRI & TICARET AS 0,82 0,80 0,82 0,82 0,00 T. SISE VE CAM FABRIKALARI AS 3,20 3,15 3,28 3,22 +0,63 SEKERBANK 1,46 1,45 1,52 1,51 +3,42 SOKTAS PAMUK VE TARIM URUNLERI 1,98 1,96 2,01 2,00 +1,01 SINPAS GAYRI MENKUL YAT ORT AS 0,59 0,58 0,60 0,59 0,00 SENKRON GUVENLIK VE ILETISI 2,72 2,68 2,75 2,71 -0,37 SONMEZ PAMUKLU SANAYII AS 1,22 1,21 1,21 1,21 -0,82 SODA SANAYII AS 4,47 4,38 4,55 4,52 +1,12 SODAS SODYUM SAN AS 3,30 0,00 SONMEZ FILAMENT 1,67 1,66 1,67 1,66 -0,60 SERVET GAYRI MENKUL YAT ORT AS 2,38 2,39 2,40 2,39 +0,42 TAC TARIM URUNLERI AS 3,60 3,55 3,83 3,76 +4,44 TARAF GAZETECILIK 0,76 0,74 0,76 0,74 -2,63 TAT GIDA SANAYI AS 4,41 4,41 4,64 4,61 +4,54 TAV HAVALIMANLARI AS 14,74 14,60 15,40 15,40 +4,48 TURK TUBORG 6,46 6,43 6,60 6,60 +2,17 TURKCELL ILETISIM HIZMETLERI AS 10,68 10,65 11,17 11,07 +3,65 TACIRLER YATIRIM HOLDING 0,98 0,98 0,98 0,98 0,00 TEK ART INSAAT TICARET TURIZM AS 0,48 0,47 0,51 0,50 +4,17 TGS DIS TICARET AS 3,39 3,39 3,57 3,52 +3,83 TURK HAVA YOLLARI AS 6,62 6,59 6,85 6,83 +3,17 MONDI TIRE KUTSAN 1,20 1,18 1,22 1,21 +0,83 TEKFEN HOLDING AS 3,94 3,92 4,10 4,03 +2,28 TEKNOSA IC VE DIS TICARET AS 5,45 5,44 5,63 5,62 +3,12 TAZE KURU GIDA SAN VE TIC AS 8,71 8,68 8,72 8,70 -0,11 TEMAPOL POLIMER PLASTIK & INS AS 10,09 9,80 10,49 10,49 +3,96 TUMOSAN MOTOR VE TRAKTOR SAN AS 9,57 9,45 9,74 9,73 +1,67 TOFAS TURK OTOMOTIV FABRIKASI AS 18,75 18,59 19,08 18,90 +0,80 TURCAS PETROL AS 1,34 1,33 1,37 1,36 +1,49 TORUNLAR GAYRI MENKUL YAT ORT AS 3,30 3,28 3,33 3,32 +0,61 TRAKYA CAM 1,64 1,63 1,69 1,69 +3,05 TRANSTURK HOLDING AS 1,26 1,22 1,29 1,27 +0,79 TSKB GAYRIMENKLUL YATIRIM ORT AS 0,55 0,55 0,57 0,57 +3,64 T. SINAI KALKINMA BANKASI AS 1,43 1,42 1,49 1,48 +3,50 TRABZONSPOR SPORTIF YAT TIC AS 1,63 1,61 1,77 1,73 +6,13 TURK TELEKOMUNIKASYON AS 5,46 5,46 5,67 5,62 +2,93 TURK TRAKTOR AS 74,00 72,55 74,40 73,70 -0,41 TUGCELIK ALEMINYUM METAL SAN 2,52 2,52 2,65 2,57 +1,98 TUKAS GIDA SANAYI VE TIC AS 1,46 1,43 1,53 1,49 +2,05 TUPRS TURKIYE PETROL AS 71,70 71,40 72,65 72,40 +0,98 TURKER PROJE GAYRIMENKUL VE YATI 36,74 36,48 37,34 37,28 +1,47 ULASLAR TUR YAT DAY TUK MALLARI 2,06 1,88 2,16 1,98 -3,88 ULKER BISKUVI SANAYI AS 18,51 18,13 18,55 18,49 -0,11 ULUSOY ELEKTRIK IMALAT TAAHHUT V 6,52 6,45 6,71 6,46 -0,92 ULUSOY UN SANAYI VE TICARET A.S. 1,80 1,79 1,83 1,81 +0,56 UMPAS HOLDING AS 0,52 0,52 0,52 0,52 0,00 UNYE CIMENTO 3,30 3,29 3,39 3,35 +1,52 USAK SERAMIK 1,18 1,16 1,19 1,19 +0,85 USAS YATIRIMLAR HOLDING AS 0,40 0,39 0,41 0,40 0,00 UTOPYA TUR INSAAT ISL TIC AS 1,84 1,76 1,94 1,80 -2,17 UYUM GIDA 3,06 3,03 3,25 3,25 +6,21 UZERTAS BOYA SAN VE TIC AS 0,89 0,89 0,89 0,89 0,00 TURKIYE VAKIFLAR BANKASI TAO 3,86 3,84 4,05 4,05 +4,92 VAKIF FINANSAL KIRALAMA AS 1,17 1,14 1,19 1,19 +1,71 VAKKO TEKSTIL VE HAZIR GIYIM AS 1,14 1,12 1,16 1,15 +0,88 VANET GIDA SANAYI IC VE DIS TIC 1,00 0,97 1,02 1,01 +1,00 VERUSATURK GSYO A.S. 2,97 2,90 2,98 2,97 0,00 VERUSA HOLDING AS 52,80 52,60 53,20 53,20 +0,76 VESTEL BEYAZ ESYA AS 10,40 10,28 10,62 10,62 +2,12 VESTEL ELEKTRONIK 5,01 4,99 5,13 5,13 +2,40 VAKIF YATIRIM ORTAKLIGI 0,79 0,78 0,79 0,78 -1,27 VAKIF GAYRIMENKUL YAT ORT AS 2,12 2,10 2,16 2,16 +1,89 VIKING KAGIT VE SELULOZ 0,57 0,57 0,58 0,57 0,00 YAPRAK SUT VE BESI CIFT SAN TIC 2,00 2,10 2,10 2,10 +5,00 YATAS YATAK 2,54 2,53 2,67 2,63 +3,54 YAYLA ENERJI URETIM TURIZM AS 3,35 3,20 3,34 3,30 -1,49 YAZICILAR HOLDING AS 10,55 10,54 10,85 10,78 +2,18 YIBITAS INSAAT MALZEME AS 2480,00 2305,00 2320,00 2320,00 -6,45 YESIL YATIRIM HOLDING 0,87 0,88 0,88 0,88 +1,15 YENI GIMAT GAYRIMENKUL YAT OR AS 15,29 15,21 15,81 15,25 -0,26 YESIL GAYRI MENKUL YAT ORT AS 0,33 0,33 0,34 0,34 +3,03 YAPI VE KREDI BANKASI AS 3,64 3,62 3,81 3,79 +4,12 YAPI KREDI KORAY GAYRIMENKUL YO 1,16 1,13 1,19 1,19 +2,59 YONGA MOBILYA SAN TIC AS 230,00 225,00 225,00 225,00 -2,17 YUNSA 2,76 2,74 2,79 2,78 +0,72 YESIL YAPI ENDUSTRI AS 0,74 0,72 0,74 0,73 -1,35 ZORLU ENERJI ELEK URET OTOPRD GR 1,49 1,49 1,55 1,52 +2,01 BIST 30 87104,71 86730,41 89511,16 89424,97 +2,66 BIST 100 70949,22 70653,59 72855,79 72805,12 +2,62 BIST HIZMETLER 51544,06 51441,48 53207,24 53039,44 +2,90 BIST MALI 92946,46 92554,29 95442,42 95442,42 +2,69 BIST SINAI 72127,54 71799,04 73498,86 73442,09 +1,82 BIST TEKNOLOJI 52327,95 52214,31 54519,22 54519,22 +4,19 (Son)