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. 7.55 7.45 8.05 8.05 7.83197 124360 6.62

ADANA CIMENTO 6.1 6 6.15 6.1 6.06696 45078 0

ADANA CIMENTO (B) 3.46 3.44 3.5 3.44 3.46927 28830 -0.58

ADANA CIMENTO (C) 0.62 0.6 0.62 0.61 0.60963 1507340 -1.61

ADEL KALEMCILIK 8.55 8.3 8.65 8.4 8.47723 31859 -1.75

AFM ULUSLARARASI FILM 7.05 7 7.2 7.05 7.06437 50154 0

AFYON CIMENTO 1475 1455 1555 1480 1502.88 8921 0.34

AK ENERJI 13.7 13.2 13.7 13.3 13.4732 95232 -2.92

AK YATIRIM ORTAKLIGI 1.48 1.45 1.48 1.45 1.46416 53651 -2.03

AKAL TEKSTIL 2 1.97 2.01 2 1.99222 597899 0

AKBANK 8.45 8.25 8.65 8.5 8.44422 8694416 0.59

AKCANSA 5.85 5.55 5.8 5.7 5.69461 87180 -2.56

AKIN TEKSTIL 2.4 2.34 2.52 2.35 2.41299 173041 -2.08

AKMGY 33.5 32.25 33.25 32.75 32.6261 4327 -2.24

AKSA AKRILIK KIMYA 1.71 1.67 1.71 1.68 1.69082 2291596 -1.75

AKSIGORTA 4.44 4.38 4.56 4.44 4.46849 2372447 0

AKSU ENERJI 4.04 3.96 4.08 3.96 3.99964 344442 -1.98

AKSU IPLIK 1.75 1.72 1.78 1.72 1.74835 368571 -1.71

ALARKO CARRIER SANAYI VE TIC. 10.7 10.6 10.9 10.9 10.7404 34124 1.87

ALARKO GAYRIMENKUL Y.O. 13 13 13.5 13.5 13.2054 36914 3.85

ALARKO HOLDING 3.76 3.64 3.76 3.68 3.69433 132204 -2.13

ALBARAKA TURK KATILIM BANKASI 2.33 2.26 2.34 2.28 2.29549 731073 -2.15

ALCATEL TELETAS 2.82 2.72 2.86 2.76 2.78078 1118519 -2.13

ALKIM KAGIT 1.4 1.39 1.43 1.41 1.41123 267830 0.71

ALKIM KIMYA 6.2 6 6.2 6.05 6.08059 120953 -2.42

ALTERNATIF YAT. ORT. 0.87 0.84 0.87 0.86 0.851348 232242 -1.15

ALTERNATIFBANK 1.42 1.4 1.43 1.43 1.41451 302128 0.7

ALTIN YAG KOMBINALARI 0.67 0.63 0.68 0.68 0.664855 1713019 1.49

ALTINYILDIZ 4.58 4.54 5.04 4.54 4.82879 1814377 -0.87

ALTINYUNUS CESME 5.7 5.6 5.85 5.7 5.70103 70314 0

ANADOLU CAM 1.73 1.69 1.75 1.7 1.72113 128861 -1.73

ANADOLU EFES 15.9 14.8 16 15.4 15.2485 748383 -3.14

ANADOLU HAYAT 3.84 3.7 3.84 3.7 3.76976 337045 -3.65

ANADOLU ISUZU 5.45 5.1 5.6 5.3 5.3973 15778 -2.75

ANADOLU SIGORTA 1.24 1.22 1.24 1.23 1.22629 2998659 -0.81

ANEL TELEKOMUNIKASYON 1.53 1.5 1.6 1.55 1.55686 3955519 1.31

ARCELIK 4.52 4.42 4.68 4.62 4.55264 15045870 2.21

ARENA BIL. 2.16 1.96 2.18 2 2.05548 1181126 -7.41

ARMADA BILGISAYAR SISTEMLERI 1.37 1.29 1.39 1.31 1.33496 216037 -4.38

ARSAN TEKSTIL 1.4 1.36 1.43 1.38 1.3936 311151 -1.43

ASELSAN 8.65 8.3 8.95 8.45 8.64196 3380803 -2.31

ASLAN CIMENTO 64 62 65 62.5 62.9526 2065 -2.34

ASYA KATILIM BANKASI A.S. 3.1 2.98 3.1 3.04 3.05142 9589998 -1.94

ATA YAT.ORT. 0.82 0.81 0.88 0.82 0.845731 348096 0

ATAKULE GAYRIMENKUL 1.24 1.23 1.25 1.24 1.23176 538234 0

ATLANTIS YAT.ORT. 0.65 0.63 0.67 0.64 0.647883 204356 -1.54

ATLAS YAT.ORT. 0.72 0.69 0.73 0.69 0.709069 138944 -4.17

AVIVA SIGORTA A.S. 10.4 10.2 10.4 10.4 10.3187 20027 0

AVRASYA YAT. ORT. 0.54 0.52 0.54 0.53 0.529508 158695 -1.85

AYEN ENERJI 2.48 2.4 2.5 2.42 2.43468 563407 -2.42

AYGAZ 5.2 4.95 5.15 5 5.03887 1385697 -3.85

BAGFAS 78.5 76.5 79 77.5 78.1022 60337 -1.27

BAK AMBALAJ 5.7 5.6 6.05 5.9 5.83537 351540 3.51

BANKALAR BORSA YF 9.52 9.26 9.52 9.3 9.40021 472894 -2.31

BANVIT 3.62 3.44 3.64 3.46 3.532 677210 -4.42

BASKENT MENKUL KIYMETLER YAT.O 1.02 0.99 1.04 1.02 0.999939 424852 0

BATI CIMENTO 5.75 5.65 6 5.75 5.83085 32881 0

BATI SOKE CIMENTO 1.14 1.13 1.16 1.14 1.14197 91499 0

BERDAN TEKSTIL 0.96 0.93 0.96 0.94 0.942428 79151 -2.08

BESIKTAS 4.74 4.44 4.78 4.54 4.62302 523504 -4.22

BIM BIRLESIK MAGAZALAR A.S. 60.5 59.5 61.5 60.5 60.6138 252296 0

BIRKO MENSUCAT 0.73 0.71 0.74 0.72 0.719723 1007910 -1.37

BIRLIK MENSUCAT 0.62 0.55 0.64 0.58 0.595846 1978530 -6.45

BISAS 0.88 0.82 0.88 0.86 0.860698 52323 -2.27

BOLU CIMENTO 1.71 1.67 1.74 1.68 1.6888 60655 -1.75

BOROVA YAPI 0.6 0.58 0.62 0.59 0.595585 1600790 -1.67

BORUSAN 10.7 10.5 10.9 10.5 10.7801 15610 -1.87

BORUSAN YATIRIM 5 4.84 5.1 4.86 4.94224 62391 -2.8

BOSCH FREN SISTEMLERI 72.5 70.5 73.5 71.5 71.7487 9833 -1.38

BOSSA 2.35 2.33 2.52 2.38 2.45635 1258052 1.28

BOYNER BUYUK MAGAZACILIK A.S. 1.09 1.06 1.13 1.08 1.09839 13363941 -0.92

BRISA 57.5 55 57.5 55.5 56.2181 10505 -3.48

BSH EV ALETLERI SAN. VE TIC. 79 77.5 80.5 78 79.1663 42901 -1.27

BUMERANG YAT.ORT. 0.67 0.64 0.72 0.7 0.684692 287298 4.48

BURCELIK 25.5 24.75 25.75 24.75 25.1714 4449 -2.94

BURCELIK VANA 1.17 1.12 1.18 1.14 1.14879 247128 -2.56

BURSA CIMENTO 4.68 4.54 4.7 4.58 4.6038 25560 -2.14

CARREFOURSA (A) 17.7 17.1 18 17.3 17.3486 62574 -2.26

CARREFOURSA (B) 20.7 20 20.8 20.2 20.4096 41904 -2.42

CBS BOYA 0.33 0.32 0.34 0.32 0.3253 772026 -3.03

CBS PRINTAS 0.34 0.32 0.34 0.33 0.3301 859112 -2.94

CELEBI 12 11.8 13.5 12.9 12.8394 1534559 7.5

CELIK HALAT 2.36 2.35 2.44 2.36 2.38443 64903 0

CEMTAS 0.72 0.7 0.72 0.71 0.710726 441751 -1.39

CEYLAN GIYIM 1.23 1.13 1.22 1.17 1.1764 467548 -4.88

CIMBETON 16.8 16.4 17.1 16.5 16.819 6431 -1.79

CIMENTAS 7.4 7.25 7.95 7.55 7.59836 179419 2.03

CIMSA 6.6 6.45 6.7 6.65 6.60992 86915 0.76

COCA COLA ICECEK A.S. 11.3 11.1 11.4 11.3 11.1911 124160 0

COMPONENTA DOKUMCULUK TIC. 3.82 3.74 3.88 3.76 3.80408 26958 -1.57

CREDITWEST FAKTORING HIZMETLER 1.92 1.88 1.94 1.9 1.89909 75745 -1.04

DARDANEL 0.59 0.57 0.59 0.58 0.575994 192831 -1.69

DATAGATE BILGISAYAR 1.96 1.87 1.99 1.89 1.92712 191091 -3.57

DEMISAS DOKUM 1.26 1.22 1.32 1.26 1.2539 76942 0

DENIZ YAT.ORT. 1.37 1.36 1.47 1.37 1.42961 959941 0

DENIZBANK 7.15 7.05 7.2 7.15 7.10173 8490 0

DENIZLI CAM 3.16 3.04 3.2 3.08 3.11314 48496 -2.53

DENTAS AMBALAJ 0.82 0.79 0.82 0.8 0.802527 116957 -2.44

DERIMOD 2.38 2.33 2.46 2.36 2.3971 140666 -0.84

DESA 0.66 0.64 0.67 0.64 0.660617 1447596 -3.03

DEVA HOLDING 3.34 3.22 3.34 3.24 3.27465 951718 -2.99

DITAS DOGAN 2.38 2.33 2.4 2.34 2.36318 59907 -1.68

DJ ISTANBUL 20 A TIPI YAT. FON 14 13.7 14.15 13.75 13.8369 601627 -1.79

DJIM TURKIYE A TIPI BORSA YAT. 10.25 10.05 10.25 10.05 10.1665 50233 -1.95

DOGAN BURDA 2.48 2.36 2.52 2.4 2.43992 403928 -3.23

DOGAN GAZETECILIK A.S. 3.6 3.46 3.7 3.5 3.59434 604148 -2.78

DOGAN HOLDING 1.04 1.01 1.04 1.02 1.02357 10772039 -1.92

DOGAN YAYINCILIK 1.39 1.31 1.4 1.31 1.35724 19179867 -5.76

DOGUS GE GMYO 0.97 0.93 0.96 0.95 0.941292 395015 -2.06

DOGUS OTOMOTIV 4.46 4.3 4.48 4.34 4.40195 319508 -2.69

DOGUSAN 1.98 1.96 1.99 1.97 1.9707 759548 -0.51

DURAN DOGAN BASIM VE AMBALAJ 1.41 1.38 1.41 1.4 1.39328 106112 -0.71

DYO BOYA FAB. 1.29 1.23 1.29 1.26 1.25692 1736413 -2.33

DYOBYR 0.29 0.23 0.29 0.26 0.254832 1825690 -10.34

ECZACIBASI ILAC 1.75 1.67 1.75 1.69 1.70807 12994777 -3.43

ECZACIBASI YAPI 2.24 2.19 2.29 2.2 2.23505 115773 -1.79

ECZACIBASI YAT.OR. 1.26 1.23 1.27 1.25 1.25141 156472 -0.79

ECZACIBASI YATIRIM 4.28 4 4.3 4.08 4.156 2077754 -4.67

EDIP IPLIK 3.58 3.16 3.6 3.3 3.38444 117579 -7.82

EGE ENDUSTRI 9 8.65 9.2 9.15 8.93425 79649 1.67

EGE GUBRE 57 55 68 67 63.5681 169246 17.54

EGE PROFIL 3.46 3.4 3.5 3.42 3.41892 26115 -1.16

EGE SERAMIK 0.84 0.82 0.85 0.84 0.835369 1098839 0

EGELI CO YAT. ORT. A.S. 0.53 0.51 0.53 0.52 0.520006 1197696 -1.89

EGEPLAST 0.63 0.6 0.63 0.62 0.6154 45841 -1.59

EGS YAT. ORT. 0.37 0.36 0.4 0.4 0.3921 1437012 8.11

EMEK ELEKTRIK 0.83 0.8 0.84 0.8 0.814091 1258544 -3.61

EMINIS AMBALAJ 5.8 5.7 6 5.8 5.88028 20907 0

ENKA INSAAT 6 5.85 6.1 5.95 5.95008 3114690 -0.83

ERBOSAN 6.8 6.7 6.9 6.9 6.77091 12849 1.47

EREGLI DEMIR CELIK 4.22 4.12 4.24 4.16 4.16819 10785953 -1.42

ERSU GIDA 0.54 0.52 0.54 0.53 0.529973 427045 -1.85

ESCORT COMPUTER 1.37 1.34 1.4 1.39 1.37181 340430 1.46

ESEM SPOR GIYIM 0.56 0.54 0.61 0.6 0.5654 92751 7.14

EURO B TIPI MENKUL KIY. YAT. O 0.74 0.73 0.77 0.75 0.748079 544533 1.35

EURO TREND YAT.ORT. 0.89 0.88 0.92 0.92 0.898471 467186 3.37

EVG YATIRIM ORTAKLIGI A.S. 0.84 0.82 0.85 0.83 0.835599 194012 -1.19

FAVORI DINLENME TESISLERI 2.2 2.08 2.28 2.16 2.19975 689816 -1.82

FEDERAL-MOGUL IZMIT PISTON 9.9 9.5 10 9.55 9.69235 37828 -3.54

FENER 48.5 47.25 48.5 48 47.8648 52677 -1.03

FENIS ALUMINYUM 2.76 2.68 2.76 2.7 2.71438 187326 -2.17

FINANS FIN. KIR. 1.77 1.72 1.79 1.74 1.74424 385227 -1.69

FINANS YAT. ORT. 0.98 0.94 1 0.95 0.96176 133767 -3.06

FINANSBANK 6.2 6 6.25 6.2 6.17227 15238 0

FON FINANSAL KIRALAMA A.S. 2.54 2.46 2.56 2.5 2.5117 60965 -1.57

FORD OTOMOTIV SANAYI A.S. 9.1 8.85 9.1 9 8.94956 411933 -1.1

FORTIS BANK A.S. 1.94 1.91 1.97 1.97 1.95429 1675490 1.55

FRIGO PAK GIDA 1.02 0.93 1.02 0.99 0.983919 92783 -2.94

FTSE ISTANBUL BONO FBIST 153.5 153.5 153.75 153.75 153.625 90255 0.16

GALATASARAY 140 139 148 144 143.766 35270 2.86

GARANTI BANKASI 5.6 5.25 5.6 5.35 5.44938 54816802 -4.46

GARANTI FAKTORING 6.05 5.5 6.1 5.65 5.74981 284321 -6.61

GARANTI YAT. ORT. 0.81 0.8 0.84 0.81 0.813364 2358399 0

GEDIK YAT. ORT. 0.94 0.92 1.02 0.95 0.97916 409059 1.06

GEDIZ IPLIK 1.53 1.48 1.57 1.48 1.52594 260726 -3.27

GENTAS 1.07 1.04 1.09 1.05 1.06359 465936 -1.87

GERSAN ELEKTRIK 1.23 1.19 1.23 1.2 1.21095 100736 -2.44

GLOBAL YATIRIM HOLDING A.S. 0.77 0.73 0.77 0.75 0.751736 7114624 -2.6

GOLDAS KUYUMCULUK 0.9 0.87 0.92 0.89 0.899812 3944243 -1.11

GOLDIST B TIPI YAT. FONU 52.7 52.7 53.3 53.1 52.9845 150627 0.76

GOLTAS CIMENTO 44.25 41 48 44.5 45.6067 155568 0.56

GOODYEAR 10.8 10.5 10.8 10.6 10.6418 14214 -1.85

GSD HOLDING 0.88 0.86 0.96 0.95 0.919593 26959118 7.95

GUBRE FABRIKALARI 7.3 6.95 7.35 6.95 7.13915 1556186 -4.79

GUNES SIGORTA 1.9 1.85 1.92 1.86 1.88465 389361 -2.11

HAZNEDAR TUGLA 2.48 2.46 2.67 2.54 2.58809 298607 2.42

HEDEF MEN. KIY. YAT. ORT. A.S 0.78 0.74 0.79 0.77 0.755259 460917 -1.28

Devam edecek...

(CİHAN)


18 Kasım 2009 Haberleri 1 2 3 4 5