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. 7.65 7.4 7.6 7.5 7.47811 24498 -1.96

ADANA CIMENTO 5.9 5.7 5.9 5.8 5.78168 88596 -1.69

ADANA CIMENTO (B) 3.54 3.44 3.54 3.44 3.47754 4679 -2.82

ADANA CIMENTO (C) 0.61 0.59 0.62 0.6 0.603803 847267 -1.64

ADEL KALEMCILIK 8.5 7.7 8.5 7.75 7.94401 98726 -8.82

AFM ULUSLARARASI FILM 6.8 6.3 6.8 6.35 6.43625 96266 -6.62

AFYON CIMENTO 1410 1385 1465 1445 1430.32 5056 2.48

AK ENERJI 13.6 12.9 13.6 13.2 13.2288 194581 -2.94

AK YATIRIM ORTAKLIGI 1.46 1.42 1.46 1.42 1.43517 129141 -2.74

AKAL TEKSTIL 1.39 1.36 1.44 1.44 1.38778 780103 3.6

AKBANK 8.4 8.05 8.3 8.2 8.16703 9980242 -2.38

AKCANSA 5.7 5.25 5.75 5.25 5.51038 182730 -7.89

AKIN TEKSTIL 2.56 2.22 2.54 2.29 2.32229 81460 -10.55

AKMGY 31.25 31 31.75 31.5 31.3533 4739 0.8

AKSA AKRILIK KIMYA 1.56 1.45 1.54 1.49 1.48186 2270917 -4.49

AKSIGORTA 4.56 4.36 4.5 4.46 4.43262 2663495 -2.19

AKSU ENERJI 4.42 4.12 4.44 4.22 4.23391 251659 -4.52

AKSU IPLIK 1.34 1.28 1.35 1.32 1.31711 479748 -1.49

ALARKO CARRIER SANAYI VE TIC. 10.9 10.2 10.8 10.4 10.4349 66104 -4.59

ALARKO GAYRIMENKUL Y.O. 13 11.2 12.9 11.5 11.674 156081 -11.54

ALARKO HOLDING 3.7 3.5 3.68 3.62 3.57897 640686 -2.16

ALBARAKA TURK KATILIM BANKASI 2.21 2.09 2.2 2.11 2.13486 1153829 -4.52

ALCATEL TELETAS 2.78 2.62 2.78 2.64 2.69414 1820516 -5.04

ALKIM KAGIT 1.44 1.36 1.43 1.37 1.37536 273835 -4.86

ALKIM KIMYA 6.3 6 6.3 6.05 6.08423 113991 -3.97

ALTERNATIF YAT. ORT. 0.85 0.83 0.88 0.85 0.860328 1609838 0

ALTERNATIFBANK 1.47 1.34 1.45 1.37 1.37257 140668 -6.8

ALTIN YAG KOMBINALARI 0.67 0.61 0.67 0.63 0.630393 884271 -5.97

ALTINYILDIZ 3.86 3.78 3.96 3.88 3.86279 131982 0.52

ALTINYUNUS CESME 5.5 5.3 5.6 5.5 5.46468 109292 0

ANADOLU CAM 1.71 1.57 1.71 1.63 1.63606 442099 -4.68

ANADOLU EFES 16.4 16.5 17.4 17.4 16.9123 523838 6.1

ANADOLU HAYAT 3.86 3.56 3.88 3.78 3.69413 582039 -2.07

ANADOLU ISUZU 5.35 5.05 5.4 5.15 5.14535 23655 -3.74

ANADOLU SIGORTA 1.24 1.18 1.23 1.19 1.20371 2180268 -4.03

ANEL TELEKOMUNIKASYON 1.6 1.48 1.59 1.5 1.51162 2207732 -6.25

ARCELIK 4.64 4.22 4.6 4.24 4.3554 16534710 -8.62

ARENA BIL. 1.72 1.66 1.81 1.8 1.72308 289216 4.65

ARMADA BILGISAYAR SISTEMLERI 1.29 1.23 1.28 1.26 1.24912 65258 -2.33

ARSAN TEKSTIL 1.39 1.27 1.39 1.31 1.30502 256603 -5.76

ASELSAN 5.95 5.6 5.85 5.7 5.70527 489716 -4.2

ASLAN CIMENTO 61 58.5 61.5 60 60.1281 4407 -1.64

ASYA KATILIM BANKASI A.S. 3.06 2.84 3.04 2.92 2.90446 13759561 -4.58

ATA YAT.ORT. 0.86 0.78 0.9 0.83 0.834111 224653 -3.49

ATAKULE GAYRIMENKUL 1.23 1.2 1.23 1.23 1.21956 327378 0

ATLANTIS YAT.ORT. 0.63 0.59 0.63 0.59 0.613724 1051258 -6.35

ATLAS YAT.ORT. 0.68 0.65 0.69 0.66 0.66003 219019 -2.94

AVIVA SIGORTA A.S. 9.9 9.7 10.2 10.1 9.85584 20015 2.02

AVRASYA YAT. ORT. 0.52 0.49 0.51 0.5 0.501432 213106 -3.85

AYEN ENERJI 2.58 2.46 2.56 2.5 2.50462 801318 -3.1

AYGAZ 5.25 5 5.25 5.1 5.10147 576305 -2.86

BAGFAS 79 78.5 81 79.5 79.6941 78421 0.63

BAK AMBALAJ 5.35 5 5.3 5.05 5.15022 85828 -5.61

BANKALAR BORSA YF 9.8 9.42 9.7 9.52 9.53611 563432 -2.86

BANVIT 3.14 3.04 3.16 3.1 3.08458 1069604 -1.27

BASKENT MENKUL KIYMETLER YAT.O 0.94 0.89 0.98 0.96 0.92804 381623 2.13

BATI CIMENTO 5.85 5.7 5.8 5.7 5.74698 7642 -2.56

BATI SOKE CIMENTO 1.16 1.1 1.14 1.12 1.1162 124956 -3.45

BERDAN TEKSTIL 0.95 0.88 0.95 0.89 0.904454 106245 -6.32

BESIKTAS 4.16 4 4.22 4.16 4.14378 899036 0

BIM BIRLESIK MAGAZALAR A.S. 58 57 60.5 59.5 59.269 245202 2.59

BIRKO MENSUCAT 0.74 0.71 0.74 0.73 0.722536 346729 -1.35

BIRLIK MENSUCAT 0.52 0.46 0.51 0.48 0.484705 298904 -7.69

BISAS 0.82 0.76 0.8 0.79 0.780476 72600 -3.66

BOLU CIMENTO 1.73 1.7 1.78 1.72 1.73806 189508 -0.58

BOROVA YAPI 0.56 0.53 0.57 0.55 0.54758 848938 -1.79

BORUSAN 10.8 10 10.7 10.2 10.2306 23613 -5.56

BORUSAN YATIRIM 5.15 4.84 5.15 4.9 4.89637 34066 -4.85

BOSCH FREN SISTEMLERI 74.5 70 74.5 71 71.5409 11372 -4.7

BOSSA 2.27 2.17 2.28 2.19 2.19455 87144 -3.52

BOYNER BUYUK MAGAZACILIK A.S. 1.04 0.97 1.03 0.99 0.989352 3034492 -4.81

BRISA 53.5 50 53 51 51.0198 18169 -4.67

BSH EV ALETLERI SAN. VE TIC. 81.5 78.5 81 78.5 79.5977 23120 -3.68

BUMERANG YAT.ORT. 0.63 0.6 0.65 0.62 0.631112 414361 -1.59

BURCELIK 26 25 26.25 25.75 25.4713 3199 -0.96

BURCELIK VANA 1.18 1.07 1.17 1.14 1.12012 516984 -3.39

BURSA CIMENTO 4.9 4.62 4.9 4.7 4.73144 22883 -4.08

CARREFOURSA (A) 16.6 15.2 16.9 16.4 16.2487 122027 -1.2

CARREFOURSA (B) 18.3 16.5 18.6 17.6 17.3508 110409 -3.83

CBS BOYA 0.37 0.36 0.36 0.36 0.36 233957 -2.7

CBS PRINTAS 0.37 0.36 0.36 0.36 0.36 210773 -2.7

CELEBI 10 8.95 10 9.4 9.38726 305659 -6

CELIK HALAT 2.33 2.33 2.58 2.4 2.51915 2259265 3

CEMTAS 0.74 0.71 0.75 0.74 0.724001 431475 0

CEYLAN GIYIM 1.25 1.14 1.25 1.17 1.1777 95577 -6.4

CIMBETON 16.7 15.9 16.7 16 16.1091 4722 -4.19

CIMENTAS 7.3 6.85 7.3 6.95 7.01522 14756 -4.79

CIMSA 6.35 6 6.35 6.25 6.15659 95947 -1.57

COCA COLA ICECEK A.S. 11.7 11.5 12.1 12 11.7154 81974 2.56

COMPONENTA DOKUMCULUK TIC. 4.04 3.86 4.02 3.92 3.89882 23403 -2.97

CREDITWEST FAKTORING HIZMETLER 1.92 1.8 2.01 1.92 1.87349 160310 0

DARDANEL 0.59 0.55 0.58 0.56 0.560394 307022 -5.08

DATAGATE BILGISAYAR 1.88 1.77 1.92 1.82 1.82068 210121 -3.19

DEMISAS DOKUM 1.2 1.17 1.2 1.18 1.17854 45118 -1.67

DENIZ YAT.ORT. 1.26 1.22 1.49 1.37 1.39389 2548525 8.73

DENIZBANK 7.25 7 7.25 7.1 7.08707 3156 -2.07

DENIZLI CAM 3.16 3 3.12 3.06 3.05103 21867 -3.16

DENTAS AMBALAJ 0.77 0.73 0.8 0.75 0.754313 107942 -2.6

DERIMOD 2.52 2.27 2.5 2.3 2.34073 160543 -8.73

DESA 0.68 0.62 0.67 0.63 0.639682 901774 -7.35

DEVA HOLDING 3.38 3.26 3.38 3.3 3.30462 835249 -2.37

DITAS DOGAN 2.38 2.41 2.9 2.66 2.67743 1571847 11.76

DJ ISTANBUL 20 A TIPI YAT. FON 14.1 13.75 14.05 13.85 13.8916 313341 -1.77

DJIM TURKIYE A TIPI BORSA YAT. 10.1 9.95 10.1 9.95 10.0132 49477 -1.49

DOGAN BURDA 2.69 2.62 3.22 2.98 3.0326 4192762 10.78

DOGAN GAZETECILIK A.S. 3.62 3.8 4.32 4.04 4.05766 15132391 11.6

DOGAN HOLDING 1.09 1.03 1.12 1.05 1.07545 58370577 -3.67

DOGAN YAYINCILIK 1.21 1.15 1.3 1.26 1.23296 81507558 4.13

DOGUS GE GMYO 0.98 0.88 0.97 0.9 0.898721 1836339 -8.16

DOGUS OTOMOTIV 4.54 4.42 4.54 4.44 4.47149 211258 -2.2

DOGUSAN 1.48 1.4 1.54 1.52 1.47447 2401039 2.7

DURAN DOGAN BASIM VE AMBALAJ 1.4 1.35 1.39 1.36 1.36666 166815 -2.86

DYO BOYA FAB. 0.43 0.39 0.43 0.41 0.402782 2273118 -4.65

ECZACIBASI ILAC 1.54 1.46 1.52 1.47 1.47937 3898230 -4.55

ECZACIBASI YAPI 2.15 2 2.16 2.08 2.08195 114675 -3.26

ECZACIBASI YAT.OR. 1.28 1.26 1.3 1.29 1.27948 158261 0.78

ECZACIBASI YATIRIM 4.06 3.86 4 3.88 3.91772 1109552 -4.43

EDIP IPLIK 3.1 2.82 3.3 3.16 3.15818 190571 1.94

EDIP R 1.2 1.02 1.38 1.13 1.15299 72564 -5.83

EGE ENDUSTRI 8.9 8.5 9.1 8.75 8.72986 27624 -1.69

EGE GUBRE 47.75 47.25 53.25 53 51.0876 141510 10.99

EGE PROFIL 3.52 3.46 3.52 3.46 3.4827 51170 -1.7

EGE SERAMIK 0.86 0.77 0.85 0.8 0.804939 2146076 -6.98

EGELI CO YAT. ORT. A.S. 0.53 0.51 0.55 0.52 0.526188 1303174 -1.89

EGEPLAST 0.62 0.58 0.62 0.58 0.5868 128573 -6.45

EGS YAT. ORT. 0.36 0.33 0.35 0.34 0.3388 339551 -5.56

EMEK ELEKTRIK 0.9 0.87 0.97 0.94 0.926642 5036590 4.44

EMINIS AMBALAJ 5.9 5.6 6 6 5.78608 17410 1.69

ENKA INSAAT 6 5.7 5.95 5.8 5.78148 2234299 -3.33

ERBOSAN 7.1 6.65 7.1 6.75 6.8518 50126 -4.93

EREGLI DEMIR CELIK 3.96 3.84 3.98 3.94 3.91448 16521324 -0.51

ERSU GIDA 0.53 0.5 0.53 0.51 0.512764 586073 -3.77

ESCORT COMPUTER 1.27 1.18 1.27 1.22 1.22034 97384 -3.94

ESEM SPOR GIYIM 0.59 0.53 0.57 0.53 0.5348 129797 -10.17

EURO B TIPI MENKUL KIY. YAT. O 0.71 0.68 0.71 0.7 0.696597 387366 -1.41

EURO TREND YAT.ORT. 0.88 0.85 0.89 0.87 0.866445 212223 -1.14

EVG YATIRIM ORTAKLIGI A.S. 0.83 0.8 0.85 0.83 0.827294 23887 0

FAVORI DINLENME TESISLERI 2.92 2.78 2.96 2.84 2.82791 142333 -2.74

FEDERAL-MOGUL IZMIT PISTON 9.9 9.6 9.95 9.65 9.74774 33843 -2.53

FENER 49.5 47 49.5 47.5 47.7633 96812 -4.04

FENIS ALUMINYUM 2.76 2.64 2.78 2.7 2.68176 211057 -2.17

FINANS FIN. KIR. 1.81 1.73 1.79 1.75 1.75766 495319 -3.31

FINANS YAT. ORT. 0.95 0.92 1.01 0.97 0.958507 527722 2.11

FINANSBANK 6.1 5.85 6.1 5.9 5.96076 27738 -3.28

FON FINANSAL KIRALAMA A.S. 2.62 2.52 2.6 2.56 2.56182 171907 -2.29

FORD OTOMOTIV SANAYI A.S. 9 8.15 9.1 8.5 8.61648 493794 -5.56

FORTIS BANK A.S. 1.96 1.74 1.96 1.86 1.88735 1772009 -5.1

FRIGO PAK GIDA 1 0.91 1 0.94 0.950914 187058 -6

FTSE ISTANBUL BONO FBIST 152.5 152.25 152.5 152.5 152.437 115787 0

GALATASARAY 133 129 141 134 133.94 12509 0.75

GARANTI BANKASI 5.7 5.4 5.65 5.5 5.51483 56119507 -3.51

GARANTI FAKTORING 10 9.55 9.95 9.85 9.70628 28886 -1.5

GARANTI YAT. ORT. 0.79 0.76 0.86 0.8 0.813502 8499391 1.27

GEDIK YAT. ORT. 0.94 0.91 1 0.95 0.971023 260423 1.06

GEDIZ IPLIK 1.29 1.16 1.36 1.36 1.27363 1116217 5.43

GENTAS 1.04 1.02 1.06 1.05 1.04168 467165 0.96

GERSAN ELEKTRIK 1.21 1.15 1.23 1.16 1.18965 353523 -4.13

GLOBAL YATIRIM HOLDING A.S. 0.82 0.78 0.81 0.79 0.793879 5130501 -3.66

GOLDAS KUYUMCULUK 0.88 0.84 0.89 0.85 0.851351 3013151 -3.41

GOLDIST B TIPI YAT. FONU 49.6 49.8 50.2 50.1 50.0339 39398 1.01

GOLTAS CIMENTO 37 35.5 36.75 35.75 35.7928 8367 -3.38

GOODYEAR 11.2 10.2 11.3 10.6 10.6218 76931 -5.36

GSD HOLDING 0.93 0.88 0.96 0.96 0.912406 42297230 3.23

GUBRE FABRIKALARI 7.25 7 7.45 7.2 7.2202 1450803 -0.69

GUNES SIGORTA 1.94 1.83 1.92 1.86 1.88085 502689 -4.12

HAZNEDAR TUGLA 2.44 2.3 2.47 2.3 2.37031 53737 -5.74

HEDEF MEN. KIY. YAT. ORT. A.S 0.97 0.97 1.04 0.98 0.996386 596737 1.03

Devam edecek...

(CİHAN)


03 Kasım 2009 Haberleri 1 2 3 4 5