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. 8.6 8.5 9.2 9 8.92079 180667 4.65

ADANA CIMENTO 5.9 5.75 5.95 5.9 5.83384 291916 0

ADANA CIMENTO (B) 3.38 3.36 3.4 3.36 3.38451 27826 -0.59

ADANA CIMENTO (C) 0.58 0.55 0.58 0.57 0.565838 4960509 -1.72

ADEL KALEMCILIK 8.05 8.05 8.2 8.15 8.10546 10378 1.24

AFM ULUSLARARASI FILM 7.1 6.95 7.15 7.1 7.04341 59843 0

AFYON CIMENTO 1505 1490 1510 1495 1500.85 1334 -0.66

AK ENERJI 12.1 11.8 12.5 12.4 12.2298 297449 2.48

AK YATIRIM ORTAKLIGI 1.51 1.48 1.52 1.52 1.50104 37222 0.66

AKAL TEKSTIL 1.83 1.81 1.86 1.82 1.82962 514441 -0.55

AKBANK 8.2 8.15 8.45 8.35 8.3274 5295304 1.83

AKCANSA 5.7 5.5 5.95 5.9 5.75422 342068 3.51

AKIN TEKSTIL 2.45 2.4 2.45 2.43 2.42391 24468 -0.82

AKMGY 31.25 30.5 31.25 31.25 30.9977 1315 0

AKSA AKRILIK KIMYA 1.65 1.63 1.84 1.83 1.76132 11017273 10.91

AKSIGORTA 4.5 4.44 4.54 4.46 4.47915 4082239 -0.89

AKSU ENERJI 3.68 3.58 3.7 3.68 3.65043 336850 0

AKSU IPLIK 1.62 1.63 1.72 1.7 1.67285 898604 4.94

ALARKO CARRIER SANAYI VE TIC. 10.4 10.4 11 10.8 10.6928 76064 3.85

ALARKO GAYRIMENKUL Y.O. 13 12.7 12.9 12.7 12.8121 3110 -2.31

ALARKO HOLDING 3.48 3.08 3.46 3.46 3.42774 467132 -0.57

ALBARAKA TURK KATILIM BANKASI 2.08 2.05 2.12 2.1 2.1029 648162 0.96

ALCATEL TELETAS 2.68 2.62 2.72 2.68 2.67272 1226643 0

ALKIM KAGIT 1.41 1.4 1.43 1.43 1.41349 246778 1.42

ALKIM KIMYA 5.75 5.7 5.9 5.85 5.80203 122196 1.74

ALTERNATIF YAT. ORT. 0.87 0.86 0.87 0.87 0.861223 23992 0

ALTERNATIFBANK 1.34 1.33 1.37 1.37 1.35604 144712 2.24

ALTIN YAG KOMBINALARI 0.63 0.61 0.64 0.64 0.624056 764550 1.59

ALTINYILDIZ 4.62 4.52 4.68 4.6 4.62704 209313 -0.43

ALTINYUNUS CESME 5.7 5.45 5.85 5.5 5.54779 33249 -3.51

ANADOLU CAM 1.68 1.64 1.71 1.7 1.68748 294554 1.19

ANADOLU EFES 16 15.5 16.6 16.6 16.2634 495918 3.75

ANADOLU HAYAT 3.6 3.48 3.62 3.62 3.58009 275333 0.56

ANADOLU ISUZU 5 4.9 5.06 5.02 5.00589 63690 0.4

ANADOLU SIGORTA 1.15 1.14 1.17 1.16 1.15859 1629858 0.87

ANEL TELEKOMUNIKASYON 1.44 1.42 1.45 1.45 1.43959 697247 0.69

ARCELIK 5.05 5 5.15 5.1 5.10235 6931900 0.99

ARENA BIL. 1.94 1.89 1.94 1.93 1.92172 356354 -0.52

ARMADA BILGISAYAR SISTEMLERI 1.27 1.25 1.28 1.28 1.26151 42186 0.79

ARSAN TEKSTIL 1.31 1.27 1.32 1.32 1.30289 51264 0.76

ASELSAN 8.25 8.1 8.4 8.3 8.24837 1687307 0.61

ASLAN CIMENTO 72.5 68.5 72.5 71.5 71.0514 10741 -1.38

ASYA KATILIM BANKASI A.S. 3.02 2.98 3.18 3.16 3.12064 10400301 4.64

ATA YAT.ORT. 0.84 0.81 0.84 0.83 0.824519 74717 -1.19

ATAKULE GAYRIMENKUL 1.29 1.27 1.3 1.3 1.28629 137107 0.78

ATLANTIS YAT.ORT. 0.65 0.63 0.65 0.64 0.639767 39029 -1.54

ATLAS YAT.ORT. 0.71 0.68 0.71 0.7 0.69533 85201 -1.41

AVIVA SIGORTA A.S. 6.55 6.45 6.6 6.5 6.49968 16296 -0.76

AVRASYA YAT. ORT. 0.54 0.52 0.54 0.54 0.530045 127189 0

AYEN ENERJI 2.31 2.27 2.33 2.31 2.30791 377192 0

AYGAZ 5.1 4.85 5.1 5.1 5.03291 485664 0

BAGFAS 73 71.5 75 74 73.5621 55228 1.37

BAK AMBALAJ 5.3 5.1 5.35 5.35 5.26017 40709 0.94

BANKALAR BORSA YF 9.02 9 9.26 9.22 9.14547 404362 2.22

BANVIT 3.42 3.34 3.52 3.46 3.46252 1013663 1.17

BASKENT MENKUL KIYMETLER YAT.O 0.93 0.84 0.94 0.91 0.907979 46607 -2.15

BATI CIMENTO 5.65 5.55 5.9 5.65 5.7876 96321 0

BATI SOKE CIMENTO 1.14 1.12 1.15 1.13 1.13621 256205 -0.88

BERDAN TEKSTIL 0.85 0.8 0.86 0.83 0.840334 638411 -2.35

BESIKTAS 4.66 4.68 4.82 4.74 4.7349 697382 1.72

BIM BIRLESIK MAGAZALAR A.S. 60 60 61 60.5 60.4286 61287 0.83

BIRKO MENSUCAT 0.67 0.65 0.68 0.67 0.664708 306008 0

BIRLIK MENSUCAT 0.55 0.53 0.55 0.54 0.538495 238279 -1.82

BISAS 0.76 0.74 0.76 0.76 0.747771 16571 0

BOLU CIMENTO 1.71 1.68 1.71 1.69 1.69106 65172 -1.17

BOROVA YAPI 0.59 0.57 0.61 0.6 0.591558 907498 1.69

BORUSAN 10.6 10.2 10.5 10.3 10.3116 3572 -2.83

BORUSAN YATIRIM 4.7 4.66 4.76 4.74 4.72034 73610 0.85

BOSCH FREN SISTEMLERI 69 68 70.5 69.5 69.4002 4124 0.72

BOSSA 2.27 2.11 2.35 2.29 2.28618 236593 0.88

BOYNER BUYUK MAGAZACILIK A.S. 1.03 1 1.05 1.04 1.02594 2636291 0.97

BRISA 56 56 57.5 57.5 56.9077 9858 2.68

BSH EV ALETLERI SAN. VE TIC. 72.5 71 73 73 72.0516 11718 0.69

BUMERANG YAT.ORT. 0.65 0.63 0.65 0.65 0.639544 41066 0

BURCELIK 24 23.4 24.2 23.5 23.6431 7156 -2.08

BURCELIK VANA 1.11 1.09 1.12 1.11 1.10532 247723 0

BURSA CIMENTO 4.54 4.36 4.52 4.48 4.47982 17396 -1.32

CARREFOURSA (A) 19.4 19 19.7 19.2 19.3182 92326 -1.03

CARREFOURSA (B) 25.7 23.75 26.4 24.25 25.0129 110206 -5.64

CBS BOYA 0.33 0.32 0.34 0.32 0.3304 423316 -3.03

CBS PRINTAS 0.32 0.32 0.34 0.33 0.3285 956116 3.13

CELEBI 13 12.8 13.4 13 13.1294 582871 0

CELIK HALAT 2.21 2.21 2.28 2.24 2.23561 37188 1.36

CEMTAS 0.69 0.68 0.7 0.7 0.689661 316790 1.45

CEYLAN GIYIM 1.15 1.19 1.28 1.28 1.2746 280718 11.3

CIMBETON 16.8 16.7 17.3 16.8 16.9227 12770 0

CIMENTAS 7.6 7.6 8.15 7.75 7.85023 205937 1.97

CIMSA 6.65 6.45 7.1 6.95 6.8719 424031 4.51

CMENTR 0.3 0.22 0.38 0.25 0.262595 554539 -16.67

COCA COLA ICECEK A.S. 11.7 11.6 12.5 12.4 12.2095 296921 5.98

COMPONENTA DOKUMCULUK TIC. 3.86 3.74 4 3.78 3.829 25990 -2.07

CREDITWEST FAKTORING HIZMETLER 1.87 1.84 1.87 1.87 1.85475 33104 0

DARDANEL 0.56 0.54 0.57 0.56 0.558413 536693 0

DATAGATE BILGISAYAR 1.84 1.82 1.88 1.88 1.85309 244015 2.17

DEMISAS DOKUM 1.22 1.2 1.23 1.21 1.20645 83703 -0.82

DENIZ YAT.ORT. 1.42 1.39 1.42 1.39 1.39935 103455 -2.11

DENIZBANK 6.95 6.65 7 6.9 6.86187 15613 -0.72

DENIZLI CAM 3 2.92 3 2.98 2.96987 11498 -0.67

DENTAS AMBALAJ 0.79 0.77 0.81 0.78 0.791765 275353 -1.27

DERIMOD 2.31 2.07 2.32 2.31 2.23681 102315 0

DESA 0.69 0.67 0.71 0.69 0.684456 1625838 0

DEVA HOLDING 3.24 3.2 3.32 3.28 3.27476 1833826 1.23

DITAS DOGAN 2.2 2.09 2.3 2.27 2.23477 106355 3.18

DJ ISTANBUL 20 A TIPI YAT. FON 13.5 13.45 13.7 13.7 13.5724 505035 1.48

DJIM TURKIYE A TIPI BORSA YAT. 9.82 9.9 10.02 10 9.96296 50270 1.83

DOGAN BURDA 2.1 2.05 2.28 2.28 2.17226 1636152 8.57

DOGAN GAZETECILIK A.S. 2.9 2.68 3.2 3.2 3.06481 2438868 10.34

DOGAN HOLDING 0.93 0.9 0.94 0.94 0.914989 16418302 1.08

DOGAN YAYINCILIK 1.09 1.04 1.11 1.11 1.07574 31654324 1.83

DOGUS GE GMYO 0.88 0.85 0.89 0.89 0.875054 361081 1.14

DOGUS OTOMOTIV 4.12 3.94 4.18 4.16 4.10817 189362 0.97

DOGUSAN 1.82 1.81 1.87 1.85 1.8376 430401 1.65

DURAN DOGAN BASIM VE AMBALAJ 1.54 1.52 1.58 1.55 1.55219 365775 0.65

DYO BOYA FAB. 1.09 0.99 1.1 1.07 1.07243 1663633 -1.83

ECZACIBASI ILAC 1.87 1.87 2.02 2.01 1.97742 63526746 7.49

ECZACIBASI YAPI 2.35 2.31 2.4 2.33 2.36705 262870 -0.85

ECZACIBASI YAT.OR. 1.26 1.25 1.27 1.26 1.25828 194603 0

ECZACIBASI YATIRIM 4.5 4.4 4.64 4.56 4.57697 3907787 1.33

EDIP IPLIK 3.36 3.2 3.38 3.26 3.27161 97315 -2.98

EGE ENDUSTRI 8.35 8.15 8.3 8.3 8.26423 17067 -0.6

EGE GUBRE 62 61 66 63.5 64.2139 60789 2.42

EGE PROFIL 3.56 3.5 3.62 3.62 3.55488 57299 1.69

EGE SERAMIK 0.8 0.8 0.83 0.82 0.819963 749512 2.5

EGELI CO YAT. ORT. A.S. 0.5 0.49 0.51 0.49 0.498534 736579 -2

EGEPLAST 0.6 0.59 0.61 0.59 0.601 48646 -1.67

EGS YAT. ORT. 0.37 0.35 0.37 0.36 0.3539 384016 -2.7

EMEK ELEKTRIK 0.78 0.76 0.78 0.78 0.771547 696694 0

EMINIS AMBALAJ 5.8 5.65 5.8 5.7 5.6871 11797 -1.72

ENKA INSAAT 5.8 5.65 5.85 5.75 5.76158 2374451 -0.86

ERBOSAN 7.25 6.9 7.05 6.95 6.97218 8606 -4.14

EREGLI DEMIR CELIK 4.02 3.94 4.06 4.06 4.01147 7413888 1

ERSU GIDA 0.52 0.5 0.52 0.51 0.511763 109072 -1.92

ESCORT COMPUTER 1.29 1.25 1.3 1.27 1.2692 450952 -1.55

ESEM SPOR GIYIM 0.54 0.55 0.59 0.59 0.5842 81880 9.26

EURO B TIPI MENKUL KIY. YAT. O 0.74 0.72 0.74 0.73 0.727723 201835 -1.35

EURO TREND YAT.ORT. 1.02 1.01 1.04 1.02 1.02066 373368 0

EVG YATIRIM ORTAKLIGI A.S. 0.86 0.83 0.87 0.85 0.849235 147464 -1.16

FAVORI DINLENME TESISLERI 2.06 2.03 2.06 2.06 2.04584 83665 0

FEDERAL-MOGUL IZMIT PISTON 9.25 9.05 9.3 9.2 9.211 17631 -0.54

FENER 47 45.75 46.5 46.5 46.1384 43945 -1.06

FENIS ALUMINYUM 2.54 2.48 2.53 2.52 2.50577 95802 -0.79

FINANS FIN. KIR. 1.69 1.67 1.72 1.69 1.69385 418038 0

FINANS YAT. ORT. 0.91 0.89 0.91 0.9 0.900695 110699 -1.1

FINANSBANK 5.75 5.4 5.8 5.75 5.6644 17400 0

FON FINANSAL KIRALAMA A.S. 2.4 2.38 2.44 2.41 2.40231 68222 0.42

FORD OTOMOTIV SANAYI A.S. 8.55 8.25 8.7 8.25 8.61199 964072 -3.51

FORTIS BANK A.S. 1.84 1.83 1.88 1.87 1.86111 211665 1.63

FRIGO PAK GIDA 0.96 0.94 1.03 1.03 0.998636 288484 7.29

FTSE ISTANBUL BONO FBIST 153.75 153.25 153.5 153.5 153.5 92797 -0.16

GALATASARAY 141 138 144 144 141.613 9734 2.13

GARANTI BANKASI 5.2 5.2 5.4 5.3 5.30398 37876749 1.92

GARANTI FAKTORING 5.3 5.15 5.25 5.15 5.19112 107047 -2.83

GARANTI YAT. ORT. 0.78 0.75 0.78 0.78 0.765611 1288080 0

GEDIK YAT. ORT. 0.9 0.87 0.92 0.89 0.899863 26448 -1.11

GEDIZ IPLIK 1.46 1.32 1.45 1.43 1.43124 102190 -2.05

GENTAS 1.04 1.02 1.04 1.04 1.03083 208618 0

GERSAN ELEKTRIK 1.37 1.31 1.38 1.33 1.34332 181100 -2.92

GLOBAL YATIRIM HOLDING A.S. 0.71 0.69 0.73 0.72 0.707926 3049869 1.41

GOLDAS KUYUMCULUK 0.89 0.87 0.9 0.9 0.888489 2563162 1.12

GOLDIST B TIPI YAT. FONU 55.6 55.7 56.4 56.1 56.1175 71728 0.9

GOLTAS CIMENTO 39 38 40.25 39.5 39.177 29548 1.28

GOODYEAR 10.3 10 10.6 10.4 10.4362 49294 0.97

GSD HOLDING 0.88 0.86 0.89 0.88 0.879144 6240727 0

GUBRE FABRIKALARI 6.25 6.1 6.3 6.25 6.22243 606615 0

GUNES SIGORTA 1.76 1.73 1.77 1.76 1.74824 212730 0

HAZNEDAR TUGLA 2.76 2.76 2.84 2.8 2.80326 40896 1.45

HEDEF MEN. KIY. YAT. ORT. A.S 0.72 0.69 0.72 0.71 0.703653 195278 -1.39

Devam edecek...

(CİHAN)


01 Aralık 2009 Haberleri 1 2 3 4 5