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 7.7 7.8 7.7 7.74333 42074 -0.65

ADANA CIMENTO 6.35 6.35 6.5 6.45 6.42009 180392 1.57

ADANA CIMENTO (B) 3.64 3.62 3.68 3.62 3.64616 9921 -0.55

ADANA CIMENTO (C) 0.65 0.64 0.65 0.65 0.646452 449846 0

ADEL KALEMCILIK 8.7 8.5 8.75 8.65 8.6172 77691 -0.57

AFM ULUSLARARASI FILM 7.95 7.95 8.55 8 8.1664 482846 0.63

AFYON CIMENTO 1585 1555 1595 1555 1579.17 2814 -1.89

AK ENERJI 14.4 14.5 15.2 14.7 14.8537 1158924 2.08

AK YATIRIM ORTAKLIGI 1.64 1.64 1.67 1.65 1.65542 174237 0.61

AKAL TEKSTIL 1.59 1.57 1.63 1.6 1.59756 611121 0.63

AKBANK 8.8 8.75 9 8.9 8.86966 15943574 1.14

AKCANSA 6.4 6.4 6.65 6.6 6.54653 413550 3.12

AKIN TEKSTIL 2.72 2.74 2.8 2.78 2.77346 86160 2.21

AKMGY 36 35.5 36.25 36 35.892 18533 0

AKSA AKRILIK KIMYA 1.74 1.7 1.76 1.71 1.72962 4546446 -1.72

AKSIGORTA 5.35 5.3 5.4 5.4 5.35762 1585361 0.93

AKSU ENERJI 4.44 4.4 4.56 4.48 4.49416 430298 0.9

AKSU IPLIK 1.7 1.61 1.81 1.76 1.74211 2489392 3.53

ALARKO CARRIER SANAYI VE TIC. 10.9 10.8 11.2 11.1 11.0008 21443 1.83

ALARKO GAYRIMENKUL Y.O. 13.8 13.7 14 13.8 13.861 11643 0

ALARKO HOLDING 4.26 4.16 4.3 4.2 4.2273 471887 -1.41

ALBARAKA TURK KATILIM BANKASI 2.11 2.1 2.14 2.12 2.11883 1178966 0.47

ALCATEL TELETAS 3.38 3.34 3.44 3.36 3.38917 1139499 -0.59

ALKIM KAGIT 1.49 1.49 1.53 1.52 1.50576 695700 2.01

ALKIM KIMYA 6.8 6.8 6.9 6.9 6.84488 200168 1.47

ALTERNATIF YAT. ORT. 0.94 0.94 0.96 0.96 0.951794 130250 2.13

ALTERNATIFBANK 1.55 1.54 1.59 1.55 1.55639 267862 0

ALTIN YAG KOMBINALARI 0.76 0.75 0.77 0.77 0.761304 484234 1.32

ALTINYILDIZ 4.22 4.2 4.3 4.22 4.25782 233705 0

ALTINYUNUS CESME 4.42 4.38 4.94 4.52 4.67601 412424 2.26

ANADOLU CAM 1.92 1.91 1.95 1.94 1.93348 793016 1.04

ANADOLU EFES 17.6 17.7 18.1 17.7 17.9435 185456 0.57

ANADOLU HAYAT 4.26 4.24 4.36 4.3 4.28503 273665 0.94

ANADOLU ISUZU 6.35 6.35 6.5 6.5 6.44294 79704 2.36

ANADOLU SIGORTA 1.39 1.37 1.4 1.38 1.38149 2696108 -0.72

ANEL TELEKOMUNIKASYON 1.77 1.75 1.79 1.77 1.76366 2831598 0

ARCELIK 4.4 4.42 4.66 4.64 4.53897 31298632 5.45

ARENA BIL. 1.84 1.84 1.97 1.93 1.89441 691588 4.89

ARMADA BILGISAYAR SISTEMLERI 1.43 1.43 1.46 1.45 1.44613 82621 1.4

ARSAN TEKSTIL 1.7 1.69 1.76 1.71 1.72265 224296 0.59

ASELSAN 6.75 6.7 6.9 6.8 6.79141 557567 0.74

ASLAN CIMENTO 67 66 67.5 67 66.6806 3237 0

ASYA KATILIM BANKASI A.S. 3.58 3.56 3.66 3.6 3.61739 6077039 0.56

ATA YAT.ORT. 0.9 0.9 0.92 0.91 0.909568 65808 1.11

ATAKULE GAYRIMENKUL 1.32 1.3 1.33 1.32 1.31527 1173851 0

ATLANTIS YAT.ORT. 0.68 0.68 0.71 0.7 0.701434 358814 2.94

ATLAS YAT.ORT. 0.76 0.75 0.77 0.76 0.758596 114266 0

AVIVA SIGORTA A.S. 10.9 10.7 11.1 10.7 10.7843 56180 -1.83

AVRASYA YAT. ORT. 0.56 0.55 0.57 0.55 0.561847 164624 -1.79

AYEN ENERJI 2.74 2.74 2.8 2.76 2.76965 1349639 0.73

AYGAZ 5.6 5.6 5.75 5.7 5.67172 1502885 1.79

BAGFAS 77 77.5 82.5 82 80.6415 573117 6.49

BAK AMBALAJ 5.04 5 5.06 5.02 5.01565 35542 -0.4

BANKALAR BORSA YF 10.35 10.4 10.6 10.6 10.4845 439155 2.42

BANVIT 3.36 3.34 3.42 3.36 3.37721 1585138 0

BASKENT MENKUL KIYMETLER YAT.O 0.87 0.86 0.88 0.87 0.86307 126176 0

BATI CIMENTO 6.55 6.45 6.7 6.5 6.55827 61446 -0.76

BATI SOKE CIMENTO 1.37 1.38 1.42 1.4 1.40051 1280734 2.19

BERDAN TEKSTIL 1.12 1.08 1.12 1.1 1.09566 98725 -1.79

BESIKTAS 4.96 4.8 5 4.86 4.86744 847557 -2.02

BIM BIRLESIK MAGAZALAR A.S. 59.5 59.5 61 60.5 60.197 150868 1.68

BIRKO MENSUCAT 0.78 0.78 0.8 0.79 0.787397 1040858 1.28

BIRLIK MENSUCAT 0.58 0.57 0.58 0.58 0.573796 192297 0

BISAS 0.93 0.91 0.94 0.93 0.922502 133693 0

BOLU CIMENTO 1.79 1.78 1.8 1.78 1.78978 147662 -0.56

BOROVA YAPI 0.61 0.59 0.62 0.59 0.601586 2274076 -3.28

BORUSAN 11.7 11.7 12.3 11.9 11.8773 15110 1.71

BORUSAN YATIRIM 5.85 5.85 5.95 5.95 5.90159 21220 1.71

BOSCH FREN SISTEMLERI 81.5 81 82.5 82 81.5621 12116 0.61

BOSSA 2.62 2.62 2.66 2.62 2.6346 86315 0

BOYNER BUYUK MAGAZACILIK A.S. 1.15 1.16 1.22 1.19 1.19566 7007114 3.48

BRISA 61.5 61.5 64 62 62.6895 17121 0.81

BSH EV ALETLERI SAN. VE TIC. 79.5 79.5 81 80 80.069 13003 0.63

BUMERANG YAT.ORT. 0.71 0.71 0.73 0.72 0.71806 145169 1.41

BURCELIK 27.25 27 28 27.25 27.3138 6119 0

BURCELIK VANA 1.34 1.31 1.36 1.33 1.32528 812366 -0.75

BURSA CIMENTO 5.15 5.15 5.2 5.15 5.1742 29913 0

CARREFOURSA (A) 20 18.5 20.9 19 19.4099 500157 -5

CARREFOURSA (B) 21.1 19.4 22.3 20.9 20.7991 252180 -0.95

CBS BOYA 0.25 0.23 0.25 0.24 0.2409 476698 -4

CBS PRINTAS 0.24 0.23 0.25 0.25 0.2407 824081 4.17

CELEBI 11.3 11.2 11.8 11.6 11.5742 334404 2.65

CELIK HALAT 2.4 2.39 2.42 2.4 2.39958 39524 0

CEMTAS 0.78 0.77 0.79 0.79 0.780471 825291 1.28

CEYLAN GIYIM 1.53 1.39 1.58 1.41 1.4325 650911 -7.84

CIMBETON 19 18.8 19.2 19.1 18.9233 7442 0.53

CIMENTAS 9.85 9.55 10.1 10 9.84808 74138 1.52

CIMSA 6.95 6.85 7.05 6.9 6.9565 146612 -0.72

COCA COLA ICECEK A.S. 11.7 11.5 12.2 12.2 11.9749 429926 4.27

COMPONENTA DOKUMCULUK TIC. 4.48 4.44 4.56 4.46 4.50205 102929 -0.45

CREDITWEST FAKTORING HIZMETLER 2.2 2.19 2.22 2.2 2.20755 90189 0

DARDANEL 0.64 0.63 0.65 0.65 0.640182 1014583 1.56

DATAGATE BILGISAYAR 1.95 1.95 1.97 1.97 1.95862 179792 1.03

DEMISAS DOKUM 1.23 1.22 1.25 1.23 1.23758 238054 0

DENIZ YAT.ORT. 1.56 1.53 1.61 1.55 1.57833 1284664 -0.64

DENIZBANK 7.6 7.55 7.7 7.65 7.60699 17971 0.66

DENIZLI CAM 3.52 3.48 3.78 3.74 3.62268 352088 6.25

DENTAS AMBALAJ 0.86 0.85 0.89 0.87 0.864497 166803 1.16

DERIMOD 2.72 2.7 2.76 2.74 2.73573 136984 0.74

DESA 0.75 0.74 0.76 0.76 0.750521 1372413 1.33

DEVA HOLDING 3.66 3.66 3.8 3.78 3.75342 4909619 3.28

DITAS DOGAN 2.33 2.32 2.4 2.34 2.34633 19975 0.43

DJ ISTANBUL 20 A TIPI YAT. FON 15 15 15.2 15.15 15.0801 359536 1

DJIM TURKIYE A TIPI BORSA YAT. 10.85 10.85 10.95 10.9 10.8867 50259 0.46

DOGAN BURDA 1.67 1.65 1.68 1.67 1.6657 63229 0

DOGAN GAZETECILIK A.S. 1.76 1.77 1.81 1.81 1.7884 253393 2.84

DOGAN HOLDING 1.04 1.02 1.06 1.03 1.0408 29342507 -0.96

DOGAN YAYINCILIK 1.07 1.06 1.1 1.07 1.07637 15507400 0

DOGUS GE GMYO 1.16 1.16 1.23 1.19 1.20006 1769306 2.59

DOGUS OTOMOTIV 4.96 4.96 5.1 5.06 5.04044 1953121 2.02

DOGUSAN 1.3 1.29 1.41 1.39 1.36659 5255380 6.92

DURAN DOGAN BASIM VE AMBALAJ 1.42 1.42 1.47 1.45 1.44519 736538 2.11

DYO BOYA FAB. 0.44 0.43 0.45 0.44 0.441185 779464 0

ECZACIBASI ILAC 1.66 1.66 1.68 1.67 1.66976 5031077 0.6

ECZACIBASI YAPI 2.42 2.39 2.46 2.42 2.41471 339512 0

ECZACIBASI YAT.OR. 1.36 1.36 1.39 1.38 1.37095 316240 1.47

ECZACIBASI YATIRIM 4.18 4.14 4.3 4.26 4.23666 2001162 1.91

EDIP IPLIK 4.8 4.8 4.92 4.92 4.86916 110807 2.5

EGE ENDUSTRI 10.3 10.2 10.4 10.4 10.3193 11236 0.97

EGE GUBRE 44.25 44.5 47 47 46.4486 66426 6.21

EGE PROFIL 3.54 3.44 3.54 3.48 3.48821 206864 -1.69

EGE SERAMIK 0.92 0.91 0.93 0.93 0.919683 1911428 1.09

EGELI CO YAT. ORT. A.S. 0.6 0.58 0.61 0.6 0.59795 1003162 0

EGEPLAST 0.61 0.6 0.62 0.61 0.6103 159836 0

EGS YAT. ORT. 0.33 0.33 0.34 0.34 0.3388 187447 3.03

EMEK ELEKTRIK 0.8 0.78 0.83 0.81 0.80449 3975903 1.25

EMINIS AMBALAJ 6.05 5.95 6.1 6 6.00738 4081 -0.83

ENKA INSAAT 6.05 6 6.15 6.05 6.08462 2964151 0

ERBOSAN 7.4 7 7.45 7.4 7.37741 40988 0

EREGLI DEMIR CELIK 6.55 6.45 6.65 6.5 6.53277 5584996 -0.76

ERSU GIDA 0.62 0.61 0.63 0.63 0.619377 1036568 1.61

ESCORT COMPUTER 1.46 1.46 1.5 1.47 1.47475 348534 0.68

ESEM SPOR GIYIM 0.56 0.54 0.56 0.54 0.5533 22805 -3.57

EURO B TIPI MENKUL KIY. YAT. O 0.78 0.77 0.79 0.78 0.779779 188370 0

EURO TREND YAT.ORT. 0.96 0.95 0.97 0.96 0.957685 354328 0

EVG YATIRIM ORTAKLIGI A.S. 0.82 0.82 0.85 0.85 0.842029 187139 3.66

FAVORI DINLENME TESISLERI 2.39 2.35 2.42 2.37 2.38304 206704 -0.84

FEDERAL-MOGUL IZMIT PISTON 10.9 10.9 11.3 11.1 11.1413 72489 1.83

FENER 59.5 59.5 61.5 60.5 60.5384 183499 1.68

FENIS ALUMINYUM 3.16 3.12 3.26 3.22 3.20708 1267038 1.9

FINANS FIN. KIR. 1.98 1.98 2.02 1.99 1.99942 1386021 0.51

FINANS YAT. ORT. 1.1 1.09 1.13 1.11 1.10792 232100 0.91

FINANSBANK 6.95 7 7.15 7.05 7.05372 37047 1.44

FON FINANSAL KIRALAMA A.S. 2.94 2.94 3.08 3.02 3.00081 865293 2.72

FORD OTOMOTIV SANAYI A.S. 9.65 9.5 9.7 9.6 9.5847 78227 -0.52

FORTIS BANK A.S. 2.07 2.09 2.17 2.16 2.12977 4517462 4.35

FRIGO PAK GIDA 1.17 1.17 1.21 1.19 1.18992 305677 1.71

FTSE ISTANBUL BONO FBIST 153.25 153.25 153.5 153.25 153.25 90135 0

GALATASARAY 153 153 158 158 155.551 16742 3.27

GARANTI BANKASI 6.1 6.15 6.35 6.3 6.21366 44282387 3.28

GARANTI FAKTORING 9.8 9.45 9.9 9.75 9.74645 255733 -0.51

GARANTI YAT. ORT. 0.9 0.91 0.97 0.94 0.944667 6433925 4.44

GEDIK YAT. ORT. 0.95 0.96 0.98 0.96 0.965863 132783 1.05

GEDIZ IPLIK 1.7 1.67 1.77 1.72 1.727 843095 1.18

GENTAS 1.14 1.13 1.15 1.14 1.13674 411115 0

GERSAN ELEKTRIK 1.42 1.41 1.43 1.42 1.42137 212345 0

GLOBAL YATIRIM HOLDING A.S. 0.87 0.86 0.88 0.87 0.867086 2654036 0

GOLDAS KUYUMCULUK 1.06 1.05 1.07 1.06 1.05529 2542838 0

GOLDIST B TIPI YAT. FONU 48 48.2 48.5 48.3 48.303 24602 0.62

GOLTAS CIMENTO 41.25 41 42.25 41.75 41.5669 21758 1.21

GOODYEAR 11.9 12 12.2 12.1 12.0895 23594 1.68

GSD HOLDING 0.81 0.79 0.83 0.81 0.811234 12914258 0

GUBRE FABRIKALARI 7.9 7.9 8.85 8.8 8.51285 11209249 11.39

GUNES SIGORTA 2.22 2.22 2.27 2.24 2.24349 2070791 0.9

HAZNEDAR TUGLA 2.34 2.35 2.4 2.37 2.37587 125653 1.28

HEDEF MEN. KIY. YAT. ORT. A.S 0.96 0.95 0.97 0.97 0.959267 166271 1.04

Devam edecek...

(CİHAN)


20 Ekim 2009 Haberleri 1 2 3 4 5