Borsada Günlük İşlemler (2)

HİSSE ADI Ö.KAPANIŞ DÜŞÜK YÜKSEK SON G.DEĞİŞİM JANTSA JANT SANAYI 19,65 19,71 20,60 20,20 +2,79 KAPLAMIN AMBALAJ SAN TIC A.S. 1,18 1,18 1,27 1,18 +0,00 KAREL ELEKTRONIK SAN TIC A.S. 1,84 1,80 1,92 1,92 +4,34 KARSAN OTOMOTIV SAN TIC A.S. 1,43 1,43 1,49 1,47 +2,79 KARTONSAN 282,90 285,00 305,30 303,60 +7,31 KATMERCILER EKIPMAN A.S. 9,60 9,70 10,65 10,40 +8,33 KOC HOLDING 11,26 11,33 11,75 11,61 +3,10 KENT GIDA MADDELERI SANAYI A.S. 210,00 210,00 213,00 212,10 +0,99 KERVANSARAY YAT. HOL. 0,21 0,20 0,21 0,20 -4,76 KEREVITAS GIDA 51,20 51,20 53,40 53,00 +3,51 KILER GIDA A.S. 4,13 4,16 4,41 4,33 +4,84 TESCO KIPA KITLE PAZARLAMA TIC 2,18 2,18 2,26 2,23 +2,29 KILER GAYRIMENKUL YAT. ORT. A.S. 1,03 1,03 1,09 1,06 +2,91 KLIMASAN KLIMA SAN TIC A.S. 3,33 3,33 3,40 3,37 +1,20 TURK KALKINMA BANKASI A.S. 4,00 4,00 4,02 4,00 0,00 KONFRUT GIDA SAN VE TIC A.S. 12,98 13,00 13,35 13,18 +1,54 KOMBASSAN HOLDING A.S. 1,89 1,87 1,91 1,90 +0,52 KONYA CIMENTO 301,80 304,00 315,50 313,00 +3,71 KORDSA GLOBAL ENDUSTRIYEL IPLIK 4,15 4,17 4,34 4,33 +4,33 KOZA ANADOLU METAL MADENCILIK IS 0,85 0,83 0,88 0,83 -2,35 KOZA ALTIN ISLETMELERI A.S. 10,00 9,96 10,57 10,12 +1,19 KAPITAL YAT HOL A.S. 0,38 0,39 0,39 0,39 +2,63 KARAKAS ATLANTIS KIY MAD A.S. 1,04 1,04 1,08 1,07 +2,88 KARDEMIR A GRUBU 1,40 1,40 1,44 1,40 +0,00 KARDEMIR B GRUBU 1,68 1,70 1,73 1,70 +1,19 KARDEMIR D GRUBU 1,11 1,11 1,13 1,12 +0,90 KORFEZ GMYO 1,07 1,07 1,13 1,11 +3,73 KRON TELEKOM HIZ A.S. 3,90 3,99 4,19 4,10 +5,12 KARSUSAN KARADENIZ SU URUNLERI 3,00 2,99 3,00 2,99 -0,33 KRISTAL KOLA VE MESRUBAT SAN 1,57 1,58 1,65 1,63 +3,82 KARSU TEKSTIL A.S. 0,50 0,49 0,50 0,50 0,00 KUSTUR KUSADASI TURIZM ENDUSTRI 13,00 12,00 12,51 12,51 -3,76 KUTAHYA PORSELEN 4,00 4,02 4,11 4,07 +1,75 KUYUMCUKENT GAYRIMENKUL 2,47 2,43 2,52 2,47 0,00 LIDER FAKTORING A.S 1,63 1,62 1,72 1,67 +2,45 LINK BILGISAYAR SISTEMLERI 4,14 4,19 4,33 4,28 +3,38 LOKMAN HEKIM ENGURUSAG A.S. 2,18 2,19 2,23 2,21 +1,37 LOGO YAZILIM 42,12 41,70 44,86 44,50 +5,65 LUKS KADIFE 2,64 2,59 2,68 2,62 -0,75 MARMARIS ALTINYUNUS 11,50 11,52 11,75 11,74 +2,08 MAKINA TAKIM A.S. 1,01 1,00 1,03 1,02 +0,99 MARTI OTEL ISLETMELERI A.S. 0,52 0,51 0,55 0,54 +3,84 MCT DANISMANLIK A.S. 5,56 5,20 5,56 5,56 +0,00 MEGA POLIETILEN KOPUK SAN VE TIC 1,00 1,00 1,04 1,02 +2,00 MENSA SINAI TICARI VE MALI YAT. 0,15 0,15 0,16 0,15 0,00 MENBA HOLDING A.S. 5,92 5,56 5,92 5,67 -4,22 MEPET METRO PETROL TESISLERI 2,57 2,57 2,66 2,61 +1,55 MERIT TURIZM YAT ISL AS 5,00 5,18 5,18 5,18 +3,60 MERKO GIDA SANAYI VE TICARET 1,39 1,38 1,44 1,40 +0,71 METRO ALTIN ISLETMECILIGI A.S. 0,75 0,75 0,77 0,77 +2,66 METRO TICARI MALI YATIRIMLAR 0,64 0,62 0,65 0,64 +0,00 METEMTUR OTELCILIK A.S. 1,18 1,17 1,20 1,18 +0,00 MIGROS TICARET A.S. 17,40 17,37 17,70 17,60 +1,14 MILLIYET PAZARLAMA A.S. 0,53 0,53 0,56 0,56 +5,66 MMC SANAYI VE TICARI YATIRIMLAR 0,49 0,49 0,50 0,49 0,00 MENDERES TEKSTIL SAN TIC A.S. 0,49 0,49 0,51 0,51 +4,08 MARDIN CIMENTO 3,72 3,72 3,79 3,79 +1,88 MARTI GMYO A.S. 0,41 0,39 0,42 0,41 +0,00 MARSHALL BOYA VE VERNIK 35,06 35,10 36,00 35,60 +1,54 MERT GIDA GIYIM SANAYI VE TIC A. 0,27 0,25 0,32 0,32 +18,51 MAZHAR ZORLU HOLDING A.S. 0,90 0,90 0,93 0,92 +2,22 NORTEL NETWORKS NETAS TELEKOM AS 10,48 10,55 10,94 10,79 +2,95 NIBAS NIGDE BETON SAN VE TIC AS 0,63 0,63 0,65 0,63 +0,00 NET HOLDING 3,30 3,29 3,40 3,40 +3,03 NET TURIZM TIC VE SAN AS 1,49 1,49 1,55 1,54 +3,35 NUROL GAYRI MENKUL YAT ORT 3,39 3,40 4,06 3,70 +9,14 NUH CIMENTO SANAYI AS 9,75 9,76 9,98 9,94 +1,94 ODAS ELEKTRIK URETIM SANAYI AS 6,14 6,17 6,50 6,43 +4,72 OLMUKSA AS 7,60 7,62 7,80 7,70 +1,31 ORGE ENERJI ELEKTIRIK TAAHHUT AS 3,13 2,93 3,34 3,28 +4,79 ORMA ORMAN MAHSULLERI INTEGRE SN 0,98 0,99 1,00 0,99 +1,02 OSMANLI MENKUL DEGERLER 3,49 0,00 OSTIM ENDUSTRIYEL YAT VE ISLT AS 2,46 2,44 2,50 2,49 +1,21 OTOKAR OTOMOTIV VE SAVUNMA SANAI 83,70 83,75 85,90 85,45 +2,09 OYAK YATIRIM ORTAKLIGI AS 0,69 0,68 0,71 0,70 +1,44 OYLUM SINAI YATIRIM AS 0,71 0,70 0,74 0,72 +1,40 OZBAL CELIK BORU SANAYI AS 1,41 1,42 1,60 1,51 +7,09 OZDERICI GAYRIMENKUL YAT ORT AS 1,24 1,24 1,26 1,26 +1,61 OZAK GAYRIMENKUL YATIRIM OP 1,80 1,80 1,86 1,83 +1,66 OZERDEN PLASTIK SANAYI VE TIC. A 3,62 3,55 3,64 3,64 +0,55 PANORA GAYRI MENKUL YAT ORT AS 4,42 4,40 4,58 4,55 +2,94 PARSAN MAKINA 6,64 6,70 7,11 7,09 +6,77 PERA GAYRIMENKUL YAT ORT AS 0,38 0,37 0,39 0,39 +2,63 PENGUEN GIDA SANAYI AS 2,30 2,28 2,42 2,37 +3,04 PETKIM AS 4,54 4,53 4,74 4,70 +3,52 PINAR ET VE UN SANAYI AS 11,11 11,20 11,49 11,33 +1,98 PEGASUS HAVA TASIMACILIGI AS 16,81 16,95 17,39 17,30 +2,91 PIMAS AS 2,07 2,08 2,19 2,17 +4,83 PINAR SU 3,38 3,40 3,49 3,45 +2,07 PLASTIKKART AS 2,70 2,59 2,80 2,72 +0,74 PETROKENT TURIZM AS 59,85 62,85 64,40 62,85 +5,01 PLASPAK KIMYA SANAYI VE TIC AS 0,65 0,67 0,71 0,71 +9,23 PINAR SUT AS 16,75 16,90 17,25 17,25 +2,98 POLISAN HOLDING AS 2,00 2,00 2,03 2,02 +1,00 POLITEKNIK METAL SAN VE TIC AS 19,74 19,80 20,00 19,85 +0,55 TURK PRYSMIAN KABLO SIST AS 2,40 2,44 2,49 2,46 +2,49 PARK ELEKTRIK URETIM MAD SAN 3,37 3,40 3,46 3,45 +2,37 PRIZMA PRES MATBAACILIK AS 1,03 1,02 1,04 1,03 +0,00 PERGAMON STATUS DIS TICARET A.S. 4,14 4,14 4,24 4,16 +0,48 RAY SIGORTA AS 0,48 0,47 0,50 0,47 -2,08 RHEA GIRISIM SERMAYESI YAT ORT 1,06 1,06 1,12 1,12 +5,66 RODRIGO TEKSTIL SAN VE TIC AS 1,42 1,41 1,50 1,49 +4,92 ROYAL HALI IPLIK TEKS MOB SN TIC 1,53 1,54 1,57 1,56 +1,96 RTA LAB BIY MAK SAN AS 10,74 10,74 11,29 11,22 +4,46 REYSAS GAYRIMENKUL YAT ORT AS 0,50 0,49 0,55 0,51 +2,00 REYSAS TASIMACILIK VE LOJISTIK 0,62 0,61 0,64 0,63 +1,61 SAF GAYRIMENKUL YAT ORT 0,78 0,78 0,81 0,79 +1,28 HACI OMER SABANCI HOLDING 7,71 7,70 8,04 7,98 +3,50 SARAY MATBAA KAGIT KIRT TIC SAN 0,95 0,95 0,97 0,96 +1,05 SANEL MUHENDISLIK ELEK. TAAHHUT 1,84 1,82 1,90 1,87 +1,63 SANIFOAM SUNGER SANAYI VE TIC AS 1,52 1,49 1,55 1,49 -1,97 SANKO PAZARLAMA ITHALAT AS 3,29 3,25 3,35 3,33 +1,21 SARKUYSAN 2,90 2,89 2,93 2,90 0,00 SASA POLYESTER SAN AS 1,83 1,84 1,92 1,90 +3,82 SAY REKLAMCILIK YAPI TAAHHUT SAN 3,00 2,90 3,02 2,95 -1,66 SEKER FINANSAL KIRALAMA AS 0,95 0,91 1,01 1,00 +5,26 SEKURO PLASTIK AMBALAJ SAN AS 2,47 2,47 2,55 2,55 +3,23 SELCUK ECZA DEPOSU 2,38 2,41 2,46 2,44 +2,52 SELCUK GIDA ENDUSTRI IHR ITH AS 0,38 0,38 0,39 0,39 +2,63 SERVE KIRTASIYE 0,63 0,63 0,73 0,65 +3,17 SEYITLER KIMYA SANAYI A.S. 2,58 2,53 2,60 2,58 +0,00 SILVERLINE ENDUSTRI & TICARET AS 0,84 0,84 0,86 0,85 +1,19 T. SISE VE CAM FABRIKALARI AS 2,96 2,94 3,06 3,02 +2,02 SEKERBANK 1,64 1,63 1,69 1,69 +3,04 SOKTAS PAMUK VE TARIM URUNLERI 2,04 2,01 2,12 2,11 +3,43 SINPAS GAYRI MENKUL YAT ORT AS 0,62 0,61 0,63 0,62 0,00 SENKRON GUVENLIK VE ILETISI 3,28 3,12 3,25 3,17 -3,35 SONMEZ PAMUKLU SANAYII AS 1,24 1,25 1,25 1,25 +0,80 SODA SANAYII AS 4,29 4,24 4,35 4,29 +0,00 SODAS SODYUM SAN AS 3,02 3,02 3,15 3,15 +4,30 SONMEZ FILAMENT 2,75 2,73 3,00 2,79 +1,45 SERVET GAYRI MENKUL YAT ORT AS 2,33 2,29 2,33 2,33 +0,00 TAC TARIM URUNLERI AS 8,29 6,64 9,88 6,64 -19,90 TARAF GAZETECILIK 0,90 0,89 1,00 0,98 +8,88 TAT GIDA SANAYI AS 5,36 5,38 5,62 5,60 +4,47 TAV HAVALIMANLARI AS 19,13 19,00 19,49 19,44 +1,62 TURK TUBORG 7,08 7,08 7,20 7,13 +0,70 TURKCELL ILETISIM HIZMETLERI AS 10,55 10,54 10,72 10,68 +1,23 TACIRLER YATIRIM HOLDING 1,00 0,00 ICBC Turkey Bank 2,40 2,39 2,45 2,45 +2,08 TEK ART INSAAT TICARET TURIZM AS 0,50 0,50 0,55 0,54 +8,00 TGS DIS TICARET AS 3,80 3,83 3,99 3,96 +4,21 TURK HAVA YOLLARI AS 7,27 7,28 7,40 7,33 +0,82 MONDI TIRE KUTSAN 1,11 1,11 1,14 1,12 +0,90 TEKFEN HOLDING AS 3,91 3,91 4,03 4,00 +2,30 TEKNOSA IC VE DIS TICARET AS 6,42 6,40 6,55 6,50 +1,24 TAZE KURU GIDA SAN VE TIC AS 8,35 8,32 8,40 8,40 +0,59 TEMAPOL POLIMER PLASTIK & INS AS 7,74 7,60 8,25 7,80 +0,77 TUMOSAN MOTOR VE TRAKTOR SAN AS 8,27 8,37 8,61 8,56 +3,50 TOFAS TURK OTOMOTIV FABRIKASI AS 19,07 19,13 19,86 19,75 +3,56 TURCAS PETROL AS 1,45 1,45 1,50 1,49 +2,75 TORUNLAR GAYRI MENKUL YAT ORT AS 3,21 3,23 3,48 3,41 +6,23 TRAKYA CAM 1,66 1,66 1,73 1,71 +3,01 TRANSTURK HOLDING AS 0,92 1,03 1,10 1,10 +19,56 TSKB GAYRIMENKLUL YATIRIM ORT AS 0,59 0,58 0,59 0,59 +0,00 T. SINAI KALKINMA BANKASI AS 1,35 1,35 1,40 1,38 +2,22 TRABZONSPOR SPORTIF YAT TIC AS 1,24 1,24 1,28 1,26 +1,61 TURK TELEKOMUNIKASYON AS 5,42 5,44 5,58 5,54 +2,21 TURK TRAKTOR AS 69,95 69,35 71,50 69,95 +0,00 TUGCELIK ALEMINYUM METAL SAN 2,69 2,68 3,08 2,94 +9,29 TUKAS GIDA SANAYI VE TIC AS 2,11 2,07 2,16 2,15 +1,89 TUPRS TURKIYE PETROL AS 72,25 72,40 73,80 73,10 +1,17 TURKER PROJE GAYRIMENKUL VE YATI 38,50 38,32 40,68 40,40 +4,93 ULASLAR TUR YAT DAY TUK MALLARI 2,40 2,31 2,56 2,56 +6,66 ULKER BISKUVI SANAYI AS 19,07 19,13 19,60 19,35 +1,46 ULUSOY ELEKTRIK IMALAT TAAHHUT V 8,34 8,33 8,50 8,41 +0,83 ULUSOY UN SANAYI VE TICARET A.S. 1,94 1,94 1,97 1,97 +1,54 UMPAS HOLDING AS 0,60 0,62 0,62 0,62 +3,33 UNYE CIMENTO 3,72 3,69 3,76 3,75 +0,80 USAK SERAMIK 1,36 1,35 1,39 1,36 0,00 USAS YATIRIMLAR HOLDING AS 0,44 0,43 0,44 0,44 +0,00 UTOPYA TUR INSAAT ISL TIC AS 1,03 1,02 1,05 1,03 +0,00 UYUM GIDA 3,37 3,34 3,49 3,39 +0,59 UZERTAS BOYA SAN VE TIC AS 0,92 0,98 1,00 1,00 +8,69 TURKIYE VAKIFLAR BANKASI TAO 3,94 3,91 4,01 3,93 -0,25 VAKIF FINANSAL KIRALAMA AS 1,16 1,15 1,21 1,18 +1,72 VAKKO TEKSTIL VE HAZIR GIYIM AS 1,17 1,15 1,22 1,21 +3,41 VANET GIDA SANAYI IC VE DIS TIC 1,08 1,05 1,09 1,08 0,00 VERUSATURK GSYO A.S. 2,95 2,95 3,13 3,04 +3,05 VERUSA HOLDING AS 47,48 47,30 48,26 47,48 +0,00 VESTEL BEYAZ ESYA AS 11,76 11,80 12,24 12,00 +2,04 VESTEL ELEKTRONIK 5,32 5,37 5,60 5,49 +3,19 VAKIF YATIRIM ORTAKLIGI 0,79 0,79 0,82 0,82 +3,79 VAKIF GAYRIMENKUL YAT ORT AS 2,12 2,14 2,21 2,19 +3,30 VIKING KAGIT VE SELULOZ 0,77 0,75 0,79 0,78 +1,29 YAPRAK SUT VE BESI CIFT SAN TIC 2,15 2,15 2,17 2,17 +0,93 YATAS YATAK 2,19 2,19 2,23 2,19 0,00 YAYLA ENERJI URETIM TURIZM AS 3,25 3,26 3,80 3,65 +12,30 YAZICILAR HOLDING AS 12,36 12,30 12,87 12,72 +2,91 YIBITAS INSAAT MALZEME AS 2200,00 0,00 YESIL YATIRIM HOLDING 0,94 0,92 0,95 0,92 -2,12 YENI GIMAT GAYRIMENKUL YAT OR AS 12,95 12,85 13,05 12,92 -0,23 YESIL GAYRI MENKUL YAT ORT AS 0,37 0,36 0,38 0,37 0,00 YAPI VE KREDI BANKASI AS 3,35 3,33 3,40 3,37 +0,59 YAPI KREDI KORAY GAYRIMENKUL YO 1,33 1,32 1,36 1,36 +2,25 YONGA MOBILYA SAN TIC AS 196,00 0,00 YUNSA 3,36 3,37 3,47 3,42 +1,78 YESIL YAPI ENDUSTRI AS 0,72 0,72 0,75 0,73 +1,38 ZORLU ENERJI ELEK URET OTOPRD GR 1,25 1,24 1,28 1,26 +0,79 BIST 30 89380,06 89374,23 91082,18 90427,31 +1,17 BIST 100 72831,78 72823,45 74178,78 73711,88 +1,21 BIST MALI 94603,85 94401,79 96466,43 95855,17 +1,32 BIST SINAI 74014,30 74128,38 75218,32 74761,91 +1,01 BIST HIZMETLER 53215,11 53401,73 54040,94 53873,81 +1,24 BIST TEKNOLOJI 50944,72 51208,45 53542,89 53037,09 +4,11