14 Haziran 2025
  • Bursa17°C
  • İstanbul20°C
  • Ankara18°C

BORSA’DA GÜN SONUNDA OLUŞAN HİSSE SENEDİ DEĞERLERİ (1)

Borsa’da gün sonunda oluşan hisse senedi değerleri (1)

İSTANBUL (CİHAN)- Borsa İstanbul (BIST)’da bugün 1. ve 2. seans itibari ile işlem gören hisse senetlerinin önceki (dün) kapanış fiyatları, günlük en yüksek, en düşük, kapanış, ağırlıklı ortalama fiyatları, işlem adetleri ve değişim oranları şöyle:

Endeks KoduDünkü KapanışEn DüşükEn Yüksek1.Seans2.SeansKapanışİşlem Hacmiİşlem AdediDegişim Oranı (Yüzde)



AVOD0,920,860,920,900,890,89128895.42146287.00-3.26
ACSEL59,4557,2060,2058,000,0059,00225498.153878.00-0.76
ADANA6,606,506,666,600,006,58300138.6045515.00-0.3
ADBGR4,384,344,434,390,004,3564191.7014707.00-0.68
ADNAC0,680,650,680,670,660,66477738.65723640.00-2.94
ADEL58,9056,8060,3057,1559,3059,301822017.3531645.000.68
ADESE3,723,453,753,533,613,612120196.11595577.00-2.96
AFYON5,324,945,595,000,005,45117293849.4422438876.002.44
AKENR0,900,870,910,890,000,901596815.181794148.000
AKBNK7,277,017,277,150,007,09189613772.0926645336.00-2.48
AKCNS14,5514,4014,9014,800,0014,401086306.2574144.00-1.03
AKGUV3,583,243,613,403,463,46419568.10125200.00-3.35
AKFGY1,611,541,601,561,551,55133430.6485868.00-3.73
AKFEN8,068,038,098,058,098,09205145.7425482.000.37
ATEKS5,335,065,335,145,305,30358748.0269603.00-0.56
AKSGY2,102,052,162,150,000,005627.442619.000
AKMGY18,0517,3517,9017,800,000,0053690.003053.000
AKSA10,4510,1510,4510,2510,4510,451493002.95145106.000
AKSEN2,812,642,832,740,002,798204101.713010994.00-0.71
AKSEL1,351,271,351,301,301,30441322.13340722.00-3.7
AKGRT1,841,751,861,761,781,78758954.00429187.00-3.26
AKSUE12,6012,0512,9012,300,0012,75259048.7521040.001.19
AKPAZ2,862,652,892,702,772,776516719.872402738.00-3.15
ALCAR29,9028,8030,0529,350,0029,60841799.5528738.00-1
ALGYO22,6521,4022,7021,750,0022,203958566.45181437.00-1.99
ALARK3,413,313,423,353,363,361063465.58317321.00-1.47
ALBRK1,361,321,361,350,001,352096462.491564549.00-0.74
ALCTL7,006,607,146,737,117,1119443856.472856986.001.57
ALKA1,211,201,231,210,001,23255230.41211044.001.65
ALKIM14,1513,5014,2013,700,0014,109315315.25674271.00-0.35
ALYAG0,620,610,650,620,000,6347898.2477081.001.61
AYCES4,204,104,204,104,104,10718.00175.00-2.38
ANACM1,751,681,761,731,731,731430583.53837148.00-1.14
AEFES20,7519,5020,8019,9520,3020,304530960.20225874.00-2.17
ANHYT5,305,175,375,230,005,34353140.5967041.000.75
ASUZU22,1518,6021,2520,250,0020,0014496858.15750284.00-9.71
ANSGR1,451,421,441,430,001,43421008.45294331.00-1.38
ANELE0,950,951,050,991,031,036999413.026990419.008.42
ANELT1,751,701,861,771,791,79685100.91384723.002.29
ANSA0,390,000,380,000,370,371125.003000.00-5.13
ARTOG0,750,000,800,000,800,8017788.0522844.006.67
ARBUL1,231,161,341,171,221,22857023.24647953.00-0.81
ARCLK14,7514,1014,7514,5514,7014,7021212140.701472633.00-0.34
ARENA2,712,562,722,640,002,66387883.63147474.00-1.85
ARMDA6,156,006,236,056,236,23365502.0959949.001.3
ARSAN1,251,161,261,210,001,22861173.91710335.00-2.4
ARTI0,810,000,800,000,800,801676.002095.00-1.23
ASELS14,2514,1014,4514,200,0014,454312025.90303606.001.4
ASCEL3,880,003,850,003,853,85477.40124.00-0.77
ASLAN42,2538,4542,3540,3041,7041,708598765.65210651.00-1.3
ASYAB0,760,000,770,000,770,77613553.71796823.001.32
ATAGY2,420,002,430,000,002,414128.201710.00-0.41
AGYO1,361,301,381,350,000,0037905.8228285.000
ATPET3,503,443,553,513,453,4557549.3716612.00-1.43
ATSYH0,490,470,490,480,000,4942330.4788734.000
ATLAS0,640,620,650,630,000,6491351.74145170.000
AVIVA4,344,334,344,344,334,33441.88102.00-0.23
AVISA49,8549,4050,0049,850,0049,901598126.0032198.000.1
AVGYO1,010,951,010,981,001,001196049.641216170.00-0.99
AVTUR1,321,241,321,260,001,31455282.75357578.00-0.76
AVHOL11,8511,2011,8011,650,0011,751036284.9090250.00-0.84
AYEN2,212,062,222,120,002,141178515.26554085.00-3.17
AYES0,760,810,810,810,810,81167.67207.006.58
AYGAZ10,5010,3510,7510,6010,4010,4010719964.901016240.00-0.95
BAGFS12,5512,0512,6512,350,0012,604006000.15323957.000.4
BAKAB2,532,482,592,480,002,59317210.17126300.002.37
BAKAN2,352,102,352,350,002,266706.323057.00-3.83
BALAT0,790,780,790,780,790,791583.842027.000
BNTAS2,102,072,132,110,000,0038408.8418236.000
BANVT2,242,172,262,222,232,23534340.16242229.00-0.45
BASCM2,302,392,462,462,392,392925.501224.003.91
BTCIM6,686,546,716,586,676,67122651.2518557.00-0.15
BSOKE2,242,182,252,200,002,21213103.4096853.00-1.34
BRKSN1,431,351,431,400,001,39269198.16195443.00-2.8
BJKAS1,931,861,941,880,001,948278242.324368961.000.52
BEYAZ2,272,172,272,250,002,23260970.73116990.00-1.76
BLCYT1,101,071,111,090,001,0829859.1027643.00-1.82
BIMAS48,5548,1549,4548,550,0049,0535832846.25736729.001.03
BMEKS2,082,042,082,052,052,05373012.76181645.00-1.44
BRKO0,500,470,500,490,000,0066306.82135786.000
BRMEN0,680,630,680,680,000,00111087.52172785.000
BISAS0,590,580,580,580,580,5819675.9233924.00-1.69
BIZIM11,9011,5011,9511,800,0011,752671982.65228317.00-1.26
BNKTR12,9612,5412,9612,780,0012,7257411.804534.00-1.85
BOLUC5,084,975,125,010,005,10825068.83164050.000.39
BMELK1,211,131,241,200,001,2472286.1160459.002.48
BRSAN6,055,906,115,960,006,02633007.61105867.00-0.5
BRYAT27,4526,6028,9027,250,0028,651871017.2067823.004.37
BFREN137,00131,50143,00136,500,00143,004172305.0030279.004.38
BOSSA2,462,252,482,390,002,42222883.3993481.00-1.63
BOYNR5,405,205,705,420,005,40208352.5038828.000
BOYP61,4059,8561,6060,6561,3561,35327548.305405.00-0.08
BRISA7,927,818,017,958,018,013939985.12497819.001.14
BURCE2,712,572,742,640,002,7070774.7726534.00-0.37
BURVA1,241,161,241,231,201,2035310.7629618.00-3.23
BUCIM4,224,114,284,210,004,1886661.5220677.00-0.95
CRFSA39,8036,5040,5037,8038,7038,702446153.3564537.00-2.76
CLEBI35,7534,0036,0034,6536,0036,001899183.3554378.000.7
CELHA2,252,152,282,160,000,0063871.1929309.000
CEMAS0,560,530,560,540,000,56710227.621302234.000
CEMTS1,771,701,811,760,001,791506445.14854693.001.13
CMBTN35,2533,2535,4033,7035,2035,201180944.9534507.00-0.14
CMENT10,8510,2010,8010,4510,6510,65257134.2524537.00-1.84
CIMSA15,7015,5515,9515,650,0015,952973192.25189748.001.59
CCOLA37,9034,2538,2035,3035,8035,8041831677.401187322.00-5.54
COMDO4,564,374,664,544,574,57296576.8565464.000.22
COSMO0,930,000,960,000,920,92670.48724.00-1.08
CRDFA1,601,561,601,591,591,5922007.6613944.00-0.62
DAGI2,372,332,442,350,002,39898754.71379710.000.84
DAGHL1,191,101,201,131,111,1169688.8462113.00-6.72
DARDL1,210,001,310,001,311,313632.292823.008.26
DGATE13,9012,5013,9013,3513,5013,502226180.00169199.00-2.88
DMSAS1,091,051,091,071,081,0841579.6039095.00-0.92
DENGE3,122,853,112,983,003,0058333.9619839.00-3.85
DZGYO1,631,471,611,520,001,56151399.4798777.00-4.29
DENIZ7,057,007,057,000,007,0020748.952964.00-0.71
DENCM7,106,717,246,756,906,90840212.19122201.00-2.82
DERIM6,976,417,106,776,836,83173960.5525889.00-2.01
DESA0,750,710,760,730,760,7633969.7546309.001.33
DESPC2,682,552,692,580,000,00569531.03218853.000
DEVA3,032,853,172,903,123,128794469.022969262.002.97
DIRIT0,800,740,800,780,000,0049760.3465040.000
DITAS5,305,095,215,150,005,1820587.324004.00-2.26
DJIMT15,6215,4015,8015,540,0015,5024856.541604.00-0.77
DJIST25,3624,6425,4025,140,0024,9862497.902503.00-1.5
DOCO282,50278,00284,00281,000,00280,004382070.0015658.00-0.88
DOBUR2,412,342,402,382,382,3835794.9715154.00-1.24
DGZTE1,851,781,851,801,831,83114732.4663323.00-1.08
DOHOL0,550,510,550,540,000,5318028969.7834072720.00-3.64
DGKLB1,181,131,171,150,001,1564893.5256464.00-2.54
DGGYO3,273,053,303,123,173,17634070.63202447.00-3.06
DOAS16,5515,8516,7016,650,0016,2039394392.802412458.00-2.11
DOGUB1,151,121,201,150,001,17868675.88756727.001.74
DURDO2,292,262,292,270,002,2684126.4337049.00-1.31
DYOBY1,591,531,601,571,591,59317205.61203922.000
ECILC2,622,562,652,590,002,6519013817.377299014.001.14
ECBYO1,241,181,251,221,241,241112518.70917791.000
ECZYT9,569,4010,009,509,879,878330627.69863101.003.24
EDIP0,740,700,800,710,740,74557934.05759174.000
EGEEN210,50203,00224,50206,50220,00220,0029514479.00137276.004.51
EGGUB16,6015,9516,7016,0516,4016,40163878.9510196.00-1.2
EGPRO3,523,433,533,430,000,004751.511376.000
EGSER3,393,273,423,333,373,37311933.1193985.00-0.59
EGCYO1,211,131,231,171,191,19248128.10212975.00-1.65
EGCYH0,440,410,440,430,000,0087024.20204737.000
EGLYO4,544,274,704,404,554,5520994.024682.000.22
EPLAS1,000,001,000,000,990,9965.7366.00-1
EKIZ0,410,000,400,000,400,403636.809092.00-2.44
EMKEL1,041,021,061,030,001,04100546.1097155.000
EMNIS1,911,791,931,811,841,84123906.4168053.00-3.66
EKGYO2,622,442,632,582,522,5290995752.0436303644.00-3.82
ENKAI4,954,805,024,904,934,9313851228.132828166.00-0.4
ERBOS32,7031,5033,2532,0033,0033,00778060.8524281.000.92
EREGL3,903,833,973,903,973,9754364065.4313950999.001.79
ERSU1,060,911,070,960,980,98975863.261013415.00-7.55
ESCOM1,161,111,171,131,131,13500480.08444237.00-2.59
ESEMS0,310,000,300,000,300,304068.9013563.00-3.23
ETILR6,706,506,906,686,506,5017813.332688.00-2.99
EUKYO0,470,440,470,450,460,4636222.9380155.00-2.13
ETYAT0,440,410,440,420,440,4484355.54197930.000
EUYO0,430,410,430,420,000,4356467.26134037.000
EUHOL2,101,712,061,851,710,002336285.111254756.000
FMIZP11,8511,3511,9511,6011,8011,80322385.0027748.00-0.42
FBIST232,75231,50232,75232,25231,75231,757656137.0033038.00-0.43
FENER37,7536,2038,3536,250,0038,358927147.15242680.001.59
FENIS0,370,000,360,000,340,341388.403952.00-8.11
FFKRL2,762,762,882,800,002,76343.39123.000
FINBN3,052,813,143,053,073,07730692.57238548.000.66
FLAP1,261,161,271,201,241,244186549.643474458.00-1.59
FONFK1,640,001,640,001,641,645730.163494.000
FROTO33,1032,0033,6032,6533,4033,4011530724.10352460.000.91
FRIGO0,830,000,830,000,000,8316601.6620002.000
GSRAY23,9022,5024,0522,900,0023,809204334.90399802.00-0.42
GARAN7,807,467,827,670,007,561235572128.35162877379.00-3.08
GARFA1,791,701,791,730,001,75201983.66116770.00-2.23
GRNYO0,640,630,650,640,000,65169579.59265194.001.56
GDKGS1,091,121,151,131,131,1311347.1610029.003.67
GEDIK2,272,272,272,272,270,00222.4698.000
GYHOL1,050,001,070,001,070,000.000.000
GEDZA4,644,484,704,614,574,5788769.0819496.00-1.51
GEDIZ0,750,000,770,000,000,000.000.000
GENYH0,730,000,730,000,000,000.000.000
GNPWR0,290,000,280,000,000,2825127.7689742.00-3.45
GENTS1,141,111,141,140,001,13107117.3494769.00-0.88
GEREL2,212,102,212,132,192,19646614.41301581.00-0.9
GLDTR9,359,309,489,349,469,461030416.89109465.001.18
GLBMD0,450,450,450,450,000,0026550.0059000.000
GLYHO1,771,701,801,741,771,772372201.741366343.000
GMSTR9,439,309,549,369,549,54419739.8844523.001.17
GOLDP97,4297,4098,5097,4098,5098,50525440.725370.001.11
GOLTS66,3063,8066,7564,500,0066,608621297.90133088.000.45
GOODY58,1057,0058,9557,2558,9558,955619417.1597395.001.46
GOZDE2,412,312,422,352,402,401062315.70452538.00-0.41
GSDDE1,201,171,311,190,001,201775170.631432358.000
GSDHO1,071,031,081,051,041,043116563.982980414.00-2.8
GT3010,049,7810,189,949,829,8240756.844034.00-2.19
GUBRF6,846,446,926,576,906,9013449294.552025013.000.88
GLRYH2,192,142,202,160,002,17142950.3766094.00-0.91
GUSGR2,382,302,402,300,002,36153665.2565002.00-0.84
HLGYO1,000,971,010,990,000,991382091.071405448.00-1
HALKS2,752,512,752,752,512,518450.453295.00-8.73
HATEK2,712,652,752,702,720,0048883.9318237.000
HZNDR4,354,354,354,350,000,001513.80348.000
HDFGS2,902,832,952,942,942,94131124.1845724.001.38
HEKTS2,582,552,592,572,572,57397720.07155324.00-0.39
HURGZ0,620,600,620,610,000,622424945.783975961.000
IDAS0,180,000,180,000,000,000.000.000
IDGYO0,810,730,820,730,800,805310.406888.00-1.23
IHEVA0,270,260,270,270,260,2691039.28346119.00-3.7
IHGZT0,390,380,400,390,000,39155596.98399613.000
IHLAS0,230,220,230,230,000,23408458.291818484.000
IHMAD0,770,720,770,750,000,741876667.052548725.00-3.9
IHYAY0,220,210,230,230,220,22162378.49738636.000
INDES5,585,435,625,495,625,62267181.5848495.000.72
INFO0,720,700,730,720,710,004003.045638.000
INTEM13,0512,1013,2512,5513,0013,0064203.305117.00-0.38
IPEKE2,362,252,372,282,312,315622539.992461427.00-2.12
ISATR15010,000,000,000,000,000,000.000.000
ISBTR1060,000,001060,000,001060,001060,002120.002.000
ISCTR5,185,015,195,110,005,11177473155.9234913346.00-1.35

CİHAN

Yorumlar
UYARI: Küfür, hakaret, rencide edici cümleler veya imalar, inançlara saldırı içeren, imla kuralları ile yazılmamış,
Türkçe karakter kullanılmayan ve büyük harflerle yazılmış yorumlar onaylanmamaktadır.
Güncel

Yükleniyor...