İMKB'de gün sonunda oluşan hisse senedi değerleri (1)

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

ACIBADEM HAST. 7.75 7.65 7.85 7.85 7.75768 48974 1.29

ADANA CIMENTO 6.25 6.25 6.35 6.25 6.29019 173782 0

ADANA CIMENTO (B) 3.6 3.58 3.62 3.58 3.59616 12390 -0.56

ADANA CIMENTO (C) 0.64 0.62 0.65 0.63 0.635594 2427346 -1.56

ADEL KALEMCILIK 8.05 8 8.15 8.05 8.02429 36086 0

AFM ULUSLARARASI FILM 7.95 7.95 8.05 8 7.97044 36712 0.63

AFYON CIMENTO 1515 1505 1565 1530 1537.7 3909 0.99

AK ENERJI 14.5 14.5 14.8 14.6 14.643 119148 0.69

AK YATIRIM ORTAKLIGI 1.67 1.65 1.71 1.68 1.68142 337763 0.6

AKAL TEKSTIL 1.34 1.35 1.57 1.57 1.48692 1664850 17.16

AKBANK 9.4 9.1 9.45 9.2 9.23099 10132019 -2.13

AKCANSA 6.55 6.1 6.6 6.35 6.27128 568709 -3.05

AKIN TEKSTIL 2.76 2.74 2.78 2.74 2.75049 22608 -0.72

AKMGY 38 36.75 38 37 37.2587 13902 -2.63

AKSA AKRILIK KIMYA 1.71 1.7 1.75 1.73 1.72141 2553472 1.17

AKSIGORTA 5.45 5.4 5.55 5.45 5.4833 1670139 0

AKSU ENERJI 4.02 4.04 4.1 4.1 4.06239 176589 1.99

AKSU IPLIK 1.31 1.32 1.56 1.56 1.46875 1930300 19.08

ALARKO CARRIER SANAYI VE TIC. 11 10.8 11.1 11 10.9562 20653 0

ALARKO GAYRIMENKUL Y.O. 13.9 13.9 14.1 13.9 13.9864 77495 0

ALARKO HOLDING 4.04 4 4.06 4.06 4.02807 291560 0.5

ALBARAKA TURK KATILIM BANKASI 2.12 2.13 2.21 2.17 2.17382 5824144 2.36

ALCATEL TELETAS 3.4 3.34 3.44 3.36 3.39339 1304389 -1.18

ALKIM KAGIT 1.51 1.49 1.52 1.5 1.4989 452355 -0.66

ALKIM KIMYA 6.9 6.75 6.95 6.8 6.83369 200756 -1.45

ALTERNATIF YAT. ORT. 0.98 0.95 1 0.97 0.972559 347970 -1.02

ALTERNATIFBANK 1.58 1.57 1.63 1.58 1.60795 857693 0

ALTIN YAG KOMBINALARI 0.76 0.75 0.77 0.76 0.758212 1032810 0

ALTINYILDIZ 4.2 4.2 4.36 4.28 4.28746 329471 1.9

ALTINYUNUS CESME 4.12 4.14 4.26 4.2 4.18815 58241 1.94

ANADOLU CAM 1.94 1.92 1.96 1.95 1.9421 764234 0.52

ANADOLU EFES 17.5 17.4 17.9 17.5 17.6145 605277 0

ANADOLU HAYAT 4.34 4.34 4.52 4.42 4.4464 529760 1.84

ANADOLU ISUZU 6.4 6.4 6.55 6.5 6.48294 144200 1.56

ANADOLU SIGORTA 1.43 1.39 1.45 1.4 1.41625 3504827 -2.1

ANEL TELEKOMUNIKASYON 1.82 1.77 1.84 1.8 1.8024 2688391 -1.1

ARCELIK 4.36 4.38 4.48 4.46 4.44947 17440526 2.29

ARENA BIL. 1.8 1.76 1.85 1.81 1.81691 489187 0.56

ARMADA BILGISAYAR SISTEMLERI 1.45 1.44 1.5 1.48 1.4752 421358 2.07

ARSAN TEKSTIL 1.58 1.57 1.62 1.58 1.59596 229090 0

ASELSAN 6.75 6.65 6.9 6.75 6.78943 800758 0

ASLAN CIMENTO 68 65 69 66 66.2783 5093 -2.94

ASYA KATILIM BANKASI A.S. 3.48 3.48 3.68 3.6 3.59238 26952029 3.45

ATA YAT.ORT. 0.93 0.93 0.98 0.95 0.953952 393866 2.15

ATAKULE GAYRIMENKUL 1.3 1.29 1.32 1.31 1.30452 1014276 0.77

ATLANTIS YAT.ORT. 0.71 0.71 0.74 0.72 0.729077 441670 1.41

ATLAS YAT.ORT. 0.77 0.77 0.81 0.78 0.781481 241727 1.3

AVIVA SIGORTA A.S. 10.1 10.1 10.3 10.3 10.1867 32104 1.98

AVRASYA YAT. ORT. 0.59 0.56 0.6 0.57 0.57866 305573 -3.39

AYEN ENERJI 2.66 2.6 2.68 2.66 2.64481 1150721 0

AYGAZ 5.5 5.55 5.7 5.6 5.60835 1671739 1.82

BAGFAS 77.5 76.5 79 77.5 77.6655 69521 0

BAK AMBALAJ 5.04 5 5.15 5.15 5.05659 55117 2.18

BANKALAR BORSA YF 10.75 10.55 10.85 10.65 10.6991 317181 -0.93

BANVIT 3.26 3.22 3.3 3.28 3.26015 436673 0.61

BASKENT MENKUL KIYMETLER YAT.O 0.84 0.83 0.9 0.84 0.8528 148866 0

BATI CIMENTO 6.3 6.25 6.35 6.25 6.31614 68499 -0.79

BATI SOKE CIMENTO 1.33 1.3 1.35 1.31 1.3193 562301 -1.5

BERDAN TEKSTIL 1.13 1.1 1.15 1.12 1.13058 256570 -0.88

BESIKTAS 4.82 4.8 4.94 4.82 4.86062 604092 0

BIM BIRLESIK MAGAZALAR A.S. 60 59 61 60.5 60.0353 401415 0.83

BIRKO MENSUCAT 0.8 0.79 0.81 0.8 0.79564 726513 0

BIRLIK MENSUCAT 0.56 0.55 0.6 0.59 0.580635 3512510 5.36

BISAS 0.93 0.91 0.96 0.95 0.936489 402805 2.15

BOLU CIMENTO 1.74 1.72 1.77 1.73 1.7447 214013 -0.57

BOROVA YAPI 0.57 0.55 0.57 0.57 0.561412 909030 0

BORUSAN 12 11.9 12.3 11.9 11.9974 14381 -0.83

BORUSAN YATIRIM 6 5.75 6.05 5.9 5.94792 106675 -1.67

BOSCH FREN SISTEMLERI 81.5 80.5 82.5 81.5 81.6511 13511 0

BOSSA 2.58 2.56 2.62 2.6 2.59155 87590 0.78

BOYNER BUYUK MAGAZACILIK A.S. 1.15 1.14 1.24 1.22 1.2022 18445161 6.09

BRISA 65.5 64.5 66.5 65 65.2314 7967 -0.76

BSH EV ALETLERI SAN. VE TIC. 79 79 80 79 79.4886 5665 0

BUMERANG YAT.ORT. 0.72 0.72 0.76 0.72 0.740598 376272 0

BURCELIK 27.5 26.75 27.75 27.25 27.0658 7405 -0.91

BURCELIK VANA 1.31 1.31 1.33 1.32 1.32074 386651 0.76

BURSA CIMENTO 5.2 5.15 5.2 5.2 5.15096 39165 0

CARREFOURSA (A) 15.1 15.1 17.5 17.5 16.6138 246756 15.89

CARREFOURSA (B) 16 16.1 18.5 18.5 17.6321 47898 15.63

CBS BOYA 0.26 0.23 0.27 0.23 0.2529 1018708 -11.54

CBS PRINTAS 0.26 0.24 0.28 0.25 0.2587 1554715 -3.85

CELEBI 11.2 11 11.4 11.1 11.1701 86790 -0.89

CELIK HALAT 2.41 2.4 2.43 2.41 2.41297 75491 0

CEMTAS 0.79 0.78 0.8 0.8 0.788556 2540254 1.27

CEYLAN GIYIM 1.73 1.68 1.8 1.69 1.7148 251439 -2.31

CIMBETON 18.8 18.7 19.3 18.9 18.935 25758 0.53

CIMENTAS 9.75 9.5 9.8 9.7 9.63545 67733 -0.51

CIMSA 6.95 6.7 6.95 6.75 6.79759 110119 -2.88

COCA COLA ICECEK A.S. 11.8 11.4 11.8 11.6 11.5186 116087 -1.69

COMPONENTA DOKUMCULUK TIC. 4.82 4.6 4.92 4.68 4.7388 402500 -2.9

CREDITWEST FAKTORING HIZMETLER 2.19 2.17 2.2 2.18 2.18182 84182 -0.46

DARDANEL 0.65 0.63 0.65 0.64 0.639976 442344 -1.54

DATAGATE BILGISAYAR 1.94 1.95 2.01 1.96 1.97663 434825 1.03

DEMISAS DOKUM 1.23 1.22 1.25 1.24 1.2312 287800 0.81

DENIZ YAT.ORT. 1.6 1.59 1.75 1.65 1.68083 2180562 3.12

DENIZBANK 7.65 7.65 7.75 7.7 7.68494 14474 0.65

DENIZLI CAM 3.64 3.66 3.82 3.72 3.74045 176998 2.2

DENTAS AMBALAJ 0.82 0.82 0.83 0.83 0.822411 88157 1.22

DERIMOD 2.7 2.68 2.72 2.7 2.70094 69510 0

DESA 0.75 0.74 0.76 0.75 0.747464 858449 0

DEVA HOLDING 3.76 3.68 3.8 3.72 3.73721 1744329 -1.06

DITAS DOGAN 2.39 2.37 2.42 2.39 2.39209 26321 0

DJ ISTANBUL 20 A TIPI YAT. FON 15.1 15 15.2 15.15 15.1144 283667 0.33

DJIM TURKIYE A TIPI BORSA YAT. 10.6 10.65 10.75 10.75 10.7 52008 1.42

DOGAN BURDA 1.73 1.68 1.74 1.69 1.69863 146511 -2.31

DOGAN GAZETECILIK A.S. 1.86 1.81 1.86 1.82 1.82368 186798 -2.15

DOGAN HOLDING 1.08 1.06 1.11 1.08 1.08254 33493074 0

DOGAN YAYINCILIK 1.13 1.09 1.16 1.12 1.1208 18187635 -0.88

DOGUS GE GMYO 1.19 1.16 1.19 1.19 1.18068 550466 0

DOGUS OTOMOTIV 5.04 4.94 5.1 5 4.98592 538261 -0.79

DOGUSAN 1.17 1.16 1.2 1.2 1.1792 1108687 2.56

DURAN DOGAN BASIM VE AMBALAJ 1.43 1.42 1.44 1.44 1.43036 116949 0.7

DYO BOYA FAB. 0.43 0.43 0.45 0.43 0.43985 1369305 0

ECZACIBASI ILAC 1.67 1.66 1.7 1.68 1.68114 7912927 0.6

ECZACIBASI YAPI 2.5 2.42 2.52 2.46 2.47721 275333 -1.6

ECZACIBASI YAT.OR. 1.4 1.36 1.41 1.37 1.3749 343293 -2.14

ECZACIBASI YATIRIM 4.56 4.38 4.58 4.38 4.46526 1972638 -3.95

EDIP IPLIK 4.74 4.72 4.82 4.76 4.74341 20231 0.42

EGE ENDUSTRI 10.9 10.6 10.9 10.7 10.7763 23900 -1.83

EGE GUBRE 45.5 44.75 46.5 44.75 45.2145 18881 -1.65

EGE PROFIL 3.28 3.26 3.78 3.74 3.46573 850306 14.02

EGE SERAMIK 0.91 0.9 0.93 0.92 0.912917 1967986 1.1

EGELI CO YAT. ORT. A.S. 0.61 0.59 0.63 0.6 0.605628 829191 -1.64

EGEPLAST 0.61 0.6 0.67 0.64 0.6287 333550 4.92

EGS YAT. ORT. 0.33 0.33 0.35 0.34 0.3392 888813 3.03

EMEK ELEKTRIK 0.77 0.76 0.77 0.77 0.766342 952974 0

EMINIS AMBALAJ 6.05 5.95 6.05 6 6.00428 2861 -0.83

ENKA INSAAT 6.1 6 6.25 6.1 6.11434 4667552 0

ERBOSAN 7.45 7.45 7.5 7.5 7.48543 10700 0.67

EREGLI DEMIR CELIK 6.65 6.55 6.7 6.65 6.63392 3752471 0

ERSU GIDA 0.6 0.59 0.61 0.61 0.602048 740172 1.67

ESCORT COMPUTER 1.5 1.49 1.57 1.52 1.54036 683351 1.33

ESEM SPOR GIYIM 0.55 0.55 0.56 0.56 0.5517 22469 1.82

EURO B TIPI MENKUL KIY. YAT. O 0.8 0.78 0.81 0.8 0.796813 383035 0

EURO TREND YAT.ORT. 1.01 0.96 1.02 0.97 0.982676 862154 -3.96

EVG YATIRIM ORTAKLIGI A.S. 0.84 0.83 0.86 0.85 0.844773 233982 1.19

FAVORI DINLENME TESISLERI 2.42 2.42 2.55 2.48 2.50233 665699 2.48

FEDERAL-MOGUL IZMIT PISTON 11.4 11.1 11.6 11.2 11.3566 128322 -1.75

FENER 54.5 54.5 55.5 55 54.9165 48340 0.92

FENIS ALUMINYUM 3.1 3.08 3.12 3.1 3.09728 196817 0

FINANS FIN. KIR. 1.95 1.92 1.98 1.98 1.954 1693476 1.54

FINANS YAT. ORT. 1.12 1.12 1.18 1.14 1.14988 539311 1.79

FINANSBANK 7.3 7.1 7.45 7.2 7.20533 95381 -1.37

FON FINANSAL KIRALAMA A.S. 2.72 2.72 2.82 2.82 2.77582 454360 3.68

FORD OTOMOTIV SANAYI A.S. 9.75 9.35 9.9 9.7 9.71383 364759 -0.51

FORTIS BANK A.S. 2.18 2.08 2.2 2.12 2.15215 3886685 -2.75

FRIGO PAK GIDA 1.17 1.15 1.18 1.16 1.16038 62328 -0.85

FTSE ISTANBUL BONO FBIST 153.5 153.25 153.5 153.5 153.477 105552 0

GALATASARAY 152 151 154 152 152.312 5797 0

GARANTI BANKASI 6.25 6.2 6.4 6.3 6.29004 52955504 0.8

GARANTI FAKTORING 9.6 9.45 9.7 9.6 9.5504 148029 0

GARANTI YAT. ORT. 0.9 0.91 1 0.94 0.958236 12836274 4.44

GEDIK YAT. ORT. 0.97 0.97 1.04 0.97 1.01623 245069 0

GEDIZ IPLIK 1.91 1.83 1.98 1.88 1.89665 1394490 -1.57

GENTAS 1.15 1.14 1.18 1.16 1.15902 611633 0.87

GERSAN ELEKTRIK 1.42 1.4 1.44 1.42 1.42044 250304 0

GLOBAL YATIRIM HOLDING A.S. 0.87 0.86 0.9 0.88 0.880923 15718871 1.15

GOLDAS KUYUMCULUK 1.05 1.05 1.08 1.07 1.06297 10145687 1.9

GOLDIST B TIPI YAT. FONU 48.1 47.5 47.9 47.7 47.6839 21569 -0.83

GOLTAS CIMENTO 41.5 40.5 41.5 40.75 40.7408 13169 -1.81

GOODYEAR 12.2 12.1 12.4 12.2 12.2721 16843 0

GSD HOLDING 0.84 0.82 0.88 0.84 0.852351 60186754 0

GUBRE FABRIKALARI 7.85 7.85 8.05 7.9 7.95746 2020403 0.64

GUNES SIGORTA 2.08 2.07 2.22 2.17 2.16477 4636227 4.33

HAZNEDAR TUGLA 2.3 2.29 2.32 2.3 2.29747 54650 0

HEDEF MEN. KIY. YAT. ORT. A.S 0.87 0.88 0.94 0.94 0.922407 610277 8.05

HEKTAS 0.93 0.92 0.94 0.93 0.928334 2727996 0

Devam edecek...

(CİHAN)


15 Ekim 2009 Haberleri 1 2 3 4 5