İMKB'de gün sonunda oluşan hisse senedi değerleri (2)

İstanbul Menkul Kıymetler Borsası'nda (İMKB) 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:

Hisse Önceki En En Ağırlıklı İşlem Değişim

adı kapanış düşük yüksek Kapanış ortalama adedi oranı

HEDEF MEN. KIY. YAT. ORT. A.S 0.72 0.72 0.79 0.78 0.756868 1177931 8.33

HEKTAS 0.92 0.91 0.93 0.91 0.923999 1597602 -1.09

HURRIYET GAZETECILIK 1.34 1.35 1.49 1.48 1.42552 16027974 10.45

IDAS 3.6 3.36 3.74 3.48 3.60208 366365 -3.33

IHLAS EV ALETLERI 1.15 1.14 1.17 1.15 1.15174 12913376 0

IHLAS HOLDING 0.52 0.5 0.52 0.5 0.509931 13006497 -3.85

IMKB-30 A TIPI BORSA YAT. FONU 21.4 21.25 21.5 21.3 21.3746 910882 -0.47

INDEKS BILGISAYAR 1.48 1.46 1.51 1.5 1.49048 464566 1.35

INFO YAT. ORT. 0.56 0.55 0.57 0.56 0.557033 75905 0

INFOTREND B TIPI MEN.YAT.ORT. 0.7 0.69 0.7 0.7 0.693137 44366 0

INTEMA 4.76 4.7 5.42 5 5.19226 1401997 5.04

IPEK MATBAACILIK 2.52 2.52 2.6 2.56 2.55792 12129421 1.59

IS BANKASI (B) 1150 1150 1190 1155 1167.32 218 0.43

IS BANKASI (C) 5.8 5.7 5.85 5.8 5.78767 12043772 0

IS FINANSAL KIRALAMA 0.93 0.91 0.96 0.91 0.93533 12975900 -2.15

IS GIRISIM SER. YAT. ORT. 2.62 2.54 2.64 2.62 2.60169 93108 0

IS GMYO 1.64 1.64 1.68 1.66 1.66309 3162788 1.22

IS YAT. ORT. 1.32 1.19 1.33 1.32 1.30255 200631 0

IS YATIRIM DOW JONES A TIPI YA 13.6 13.5 13.7 13.6 13.6048 21893 0

IS YATIRIM MENKUL DEGERLER A.S 2.5 2.52 2.62 2.54 2.56448 870049 1.6

IS YATIRIM-IBOXX B TIPI YAT. F 13.8 13.8 13.85 13.8 13.8079 28249 0

ISIKLAR AMBALAJ 1.41 1.38 1.45 1.39 1.41366 2487081 -1.42

IZMIR DEMIR CELIK 2.4 2.4 2.43 2.41 2.40696 103435 0.42

IZOCAM 21.1 21 21.6 21.1 21.2659 28685 0

KAPLAMIN 8.45 8.25 8.55 8.35 8.36396 22338 -1.18

KARDEMIR A 0.83 0.81 0.83 0.82 0.820586 1804331 -1.2

KARDEMIR B 0.83 0.81 0.83 0.82 0.819726 1547918 -1.2

KARDEMIR D 0.63 0.61 0.63 0.61 0.619365 22015622 -3.17

KAREL ELEKTRONIK 2.16 2.13 2.23 2.15 2.18811 752003 -0.46

KARSAN OTOMOTIV 1.57 1.55 1.61 1.57 1.58492 7024009 0

KARSU TEKSTIL 0.9 0.85 0.9 0.88 0.866913 546524 -2.22

KARTONSAN 77.5 77.5 79 78 78.2426 10350 0.65

KELEBEK MOBILYA 0.93 0.9 0.93 0.92 0.919299 47213 -1.08

KENT GIDA 45.75 45.5 46.5 45.75 45.9064 4198 0

KEREVITAS GIDA 29 28.75 30.25 29.25 29.3891 43850 0.86

KIPA 7.15 7.1 7.3 7.2 7.21187 618530 0.7

KLIMASAN 6.7 6.75 7.25 7 7.00821 318146 4.48

KOC HOLDING 3.9 3.9 3.96 3.92 3.9295 7424756 0.51

KONFRUT GIDA 4.18 4.18 4.34 4.26 4.24948 301879 1.91

KONYA CIMENTO 56.5 56.5 58 57 57.0959 5269 0.88

KORDSA 2.41 2.37 2.44 2.37 2.41262 256762 -1.66

KOZA ANADOLU METAL 3.32 3.32 3.42 3.36 3.36951 18109411 1.2

KRISTAL KOLA 1 0.99 1.02 1.01 1.00598 1363938 1

KUTAHYA PORSELEN 3.68 3.66 3.74 3.7 3.69516 121037 0.54

LINK YAZILIM 2.48 2.42 2.54 2.47 2.4753 82317 -0.4

LOGO YAZILIM 1.83 1.78 1.9 1.8 1.82304 1417723 -1.64

LUKS KADIFE 2.09 2.08 2.26 2.16 2.17853 1223878 3.35

MAKINA TAKIM 0.28 0.26 0.28 0.27 0.2685 160663 -3.57

MARBAS B TIPI MEN. KIYMETLER 1.15 1.14 1.16 1.15 1.14205 10988 0

MARDIN CIMENTO 7.9 7.9 8 7.95 7.939 45246 0.63

MARMARIS ALTINYUNUS 8.4 8.3 8.55 8.5 8.4531 104375 1.19

MARSHALL 11.1 10.8 11.3 10.8 10.9918 15033 -2.7

MARTI OTEL 0.71 0.7 0.72 0.71 0.710107 2627428 0

MAZHAR ZORLU HOLDING 0.48 0.48 0.49 0.48 0.48 29316 0

MENDERES TEKSTIL 0.38 0.37 0.39 0.38 0.376402 2732784 0

MENSA MENSUCAT 0.46 0.44 0.46 0.46 0.4498 1717217 0

MERKEZ B TIPI MEN. KIY. YAT. O 0.74 0.73 0.75 0.74 0.736582 173337 0

MERKO GIDA 1.49 1.47 1.5 1.48 1.48561 438095 -0.67

MERT GIDA GIYIM 1.15 1.14 1.17 1.15 1.15671 174398 0

METEMTEKS 0.5 0.47 0.5 0.48 0.481474 1883620 -4

METEMTUR 2.29 2.14 2.42 2.21 2.28232 1739209 -3.49

METRO MENKUL KIYMETLER YAT.ORT 0.68 0.66 0.68 0.67 0.668476 24506 -1.47

METRO TICARI VE MALI YATIRIMLA 2.45 2.46 2.56 2.5 2.51539 9062205 2.04

MGROS 20.2 20.2 20.4 20.3 20.2929 30444 0.5

MILPA 0.97 0.96 1 0.97 0.982637 1469345 0

MUSTAFA YILMAZ YAT. ORT. 0.61 0.59 0.61 0.61 0.601319 48825 0

MUTLU AKU 1.81 1.79 1.91 1.8 1.85018 3997139 -0.55

NET HOLDING 0.56 0.55 0.57 0.57 0.560955 7660059 1.79

NET TURIZM 0.85 0.85 0.9 0.89 0.875613 4269239 4.71

NETAS TELEKOM 42.75 43.5 47.25 46 45.9359 517877 7.6

NUH CIMENTO 10.4 10.4 10.7 10.5 10.5443 16501 0.96

NUROL GMYO 3.4 3.4 3.74 3.44 3.53151 512214 1.18

Non-Financial 20 A TIPI YAT. F 15.8 15.7 15.85 15.8 15.7807 233533 0

OKAN TEKSTIL 0.95 0.86 0.96 0.9 0.901109 4594372 -5.26

OLMUKSA 4.06 4.02 4.08 4.06 4.05404 121336 0

OTOKAR 14 13.6 14.2 13.9 13.8643 200887 -0.71

OYAK YATIRIM ORTAKLIGI A.S. 0.61 0.59 0.61 0.6 0.599722 297110 -1.64

OZDERICI GAYRIMENKUL YAT. ORT. 1.35 1.33 1.36 1.34 1.3429 235227 -0.74

PARK ELEKTRIK MADENCILIK 3.06 3.02 3.1 3.02 3.05982 2308778 -1.31

PARSAN 1.35 1.31 1.37 1.33 1.33407 1286234 -1.48

PENGUEN GIDA 0.98 0.96 1 0.99 0.980666 905456 1.02

PERA GAYRIMEN. Y.O.A.S. 0.64 0.62 0.64 0.63 0.62998 2306621 -1.56

PETKIM 7.5 7.4 7.55 7.5 7.50863 785681 0

PETROKENT TURIZM 30 29.5 30.25 29.75 29.8083 2259 -0.83

PETROL OFİSİ 7.25 7.05 7.3 7.2 7.19782 326716 -0.69

PIMAS 3.6 3.56 3.64 3.58 3.60864 77221 -0.56

PINAR ET VE UN 3.68 3.64 3.72 3.66 3.6665 101532 -0.54

PINAR SU 5.25 5.15 5.35 5.2 5.23265 135865 -0.95

PINAR SUT 6.35 6.25 6.4 6.3 6.31954 177208 -0.79

PLASTIK KART 2.38 2.35 2.39 2.36 2.37098 241213 -0.84

RAY SIGORTA 2.05 2.02 2.07 2.03 2.04141 200476 -0.98

REYSAS TASIMACILIK 3.78 3.68 3.8 3.7 3.73926 1368113 -2.12

SABANCI HOLDING 5.75 5.65 5.8 5.7 5.72639 4131317 -0.87

SAGLAM GAYRI MEN. YAT. ORT. 0.86 0.84 0.87 0.85 0.849354 442998 -1.16

SANKO PAZARLAMA 2.84 2.82 2.88 2.84 2.85087 30731 0

SARKUYSAN 2.76 2.72 2.78 2.74 2.74468 137118 -0.72

SASA 0.51 0.49 0.52 0.5 0.505129 7078510 -1.96

SEKER FIN. KIRL. 0.71 0.7 0.72 0.72 0.71002 488108 1.41

SEKER PILIC 3.16 3.1 3.2 3.12 3.14887 281285 -1.27

SEKERBANK 2.5 2.48 2.58 2.5 2.53288 7196564 0

SELCUK ECZA DEPOSU TICARET VE 2.42 2.39 2.45 2.4 2.41218 3012639 -0.83

SELCUK GIDA 0.32 0.3 0.32 0.31 0.3028 157548 -3.13

SERVE KIRTASIYE 1.24 1.22 1.25 1.23 1.23598 116575 -0.81

SILVERLINE ENDUSTRI VE TICARET 0.85 0.83 0.86 0.85 0.843225 515083 0

SINPAS GAYRIMENKUL YAT. ORT. A 5.4 5.2 5.35 5.25 5.26042 439914 -2.78

SISE CAM 1.58 1.58 1.61 1.59 1.59679 8233244 0.63

SODA SANAYII 1.65 1.63 1.67 1.64 1.64467 563679 -0.61

SOKTAS 3.76 3.72 3.86 3.72 3.77522 177244 -1.06

SONMEZ FILAMENT 3.84 3.8 3.86 3.8 3.8195 50779 -1.04

SONMEZ PAMUKLU 1.73 1.67 1.75 1.67 1.70953 66011 -3.47

SP/IFCI TURKIYE A TIPI AKBANK 12.9 12.85 13 12.85 12.8984 795 -0.39

T. EKONOMI BANKASI 1.83 1.82 1.86 1.83 1.83675 7987612 0

T.DEMIRDOKUM 6.25 6.05 6.3 6.15 6.16874 46864 -1.6

T.KALKINMA BANKASI 5.02 4.94 5.05 5 5.00292 40926 -0.4

T.S.K.B. 1.47 1.47 1.52 1.49 1.49917 9409506 1.36

T.TUBORG 2.52 2.42 2.56 2.46 2.50249 267046 -2.38

TAC YAT.ORT. 1.83 1.81 1.85 1.81 1.82772 60084 -1.09

TACIRLER YATIRIM ORT. A.S. 0.63 0.62 0.64 0.63 0.627448 116293 0

TAKSIM MENKUL KIYMETLER YAT.OR 0.67 0.66 0.67 0.67 0.663758 46898 0

TAT KONSERVE 2.94 2.88 2.96 2.94 2.90159 388043 0

TAV HAVALIMANLARI HOLDING A.S. 4.08 4.04 4.12 4.06 4.07443 1788390 -0.49

TEK-ART TURIZM 1.02 1.01 1.12 1.07 1.07503 10525442 4.9

TEKFEN HOLDING A.S. 4.28 4.16 4.3 4.2 4.23238 3896863 -1.87

TEKSTIL FIN.KIRL. 0.91 0.89 0.93 0.9 0.907136 147777 -1.1

TEKSTILBANK 0.88 0.88 0.9 0.89 0.88913 7275036 1.14

TIRE KUTSAN 2.54 2.48 2.56 2.5 2.51518 2029447 -1.57

TOFAS OTOMOBIL FAB. 4.18 3.96 4.2 4 4.08354 3326240 -4.31

TRABZONSPOR SPORTIF YAT. VE TI 8.6 8.55 8.8 8.6 8.66503 469641 0

TRAKYA CAM 1.82 1.81 1.87 1.86 1.84512 3493269 2.2

TRANSTURK HOLDING 0.27 0.26 0.27 0.27 0.2638 110663 0

TSKB YAT. ORT. 0.73 0.7 0.73 0.72 0.71208 324472 -1.37

TTRAK 8.25 8.05 8.3 8.1 8.17162 91925 -1.82

TUKAS 0.74 0.73 0.75 0.73 0.735593 340548 -1.35

TUMTEKS 0.31 0.27 0.32 0.3 0.3058 137595 -3.23

TUPRAS 24.6 24.7 25.2 25.1 24.9225 1389352 2.03

TURCAS PETROL 4.46 4.46 4.58 4.46 4.5056 1189070 0

TURK HAVA YOLLARI 3.86 3.74 3.88 3.82 3.80143 6932589 -1.04

TURK PRYSMIAN KABLO 1.19 1.18 1.22 1.21 1.20298 584670 1.68

TURK TELEKOMUNIKASYON 4.46 4.42 4.48 4.46 4.45065 3118933 0

TURKCELL 10.6 10.2 10.8 10.4 10.5363 3979936 -1.89

TURKIYE HALK BANKASI A.S. 8.8 8.7 8.9 8.8 8.79231 3253213 0

TURKIYE VAKIFLAR BANKASI T.A.O 3.4 3.34 3.46 3.42 3.41675 11878462 0.59

ULKER 3.58 3.52 3.6 3.54 3.56204 841356 -1.12

UNYE CIMENTO 4.76 4.76 4.84 4.78 4.78757 51003 0.42

USAK SERAMIK 1.5 1.46 1.53 1.48 1.49698 280660 -1.33

USAS 1.7 1.67 1.72 1.68 1.69914 902790 -1.18

VAKIF FIN.KIR. 2.94 2.92 3.02 2.94 2.96169 465863 0

VAKIF GAYRIMENKUL Y.O. 4 3.98 4.12 4 4.044 420446 0

VAKIF RISK SERMAYESI 10.6 10.5 11.3 10.8 10.8813 169500 1.89

VAKIF YAT. ORT. 1.22 1.23 1.28 1.27 1.25184 584861 4.1

VAKKO 0.71 0.65 0.73 0.68 0.682176 7267228 -4.23

VARLIK YATIRIM ORTAKLIGI 0.87 0.88 0.89 0.88 0.882435 168812 1.15

VESTEL 2.35 2.3 2.38 2.31 2.34845 6828836 -1.7

VESTEL BEYAZ ESYA SANAYI VE TI 2.82 2.76 2.84 2.78 2.78468 756544 -1.42

VIKING KAGIT 0.71 0.71 0.73 0.72 0.717941 1555846 1.41

Y VE Y GAYRIMENKUL YAT. ORT. A 0.6 0.58 0.6 0.59 0.58963 913153 -1.67

YAPI KREDI FIN. KIR. 3.18 3.14 3.22 3.14 3.16772 58729 -1.26

YAPI KREDI KORAY G.Y.O. 1.78 1.77 1.83 1.79 1.79911 2504947 0.56

YAPI KREDI SIGORTA 9.15 8.95 9.25 9 9.1335 313411 -1.64

YAPI KREDI YAT. ORT. 1.19 1.19 1.21 1.2 1.19729 177166 0.84

YAPI VE KREDI BANK. 3.24 3.18 3.28 3.24 3.21875 20688124 0

YATAS 3.82 3.76 3.94 3.8 3.82936 359502 -0.52

YAZICILAR 9 9 9.2 9.15 9.09309 105337 1.67

YUNSA 1.2 1.21 1.27 1.22 1.23719 570034 1.67

ZORLU ENERJI 3.2 3.08 3.26 3.16 3.18351 8982157 -1.25

Bitti...

(CİHAN)


01 Ekim 2009 Haberleri 1 2 3 4 5