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. 8.7 8.65 8.75 8.75 8.69769 22719 0.57

ADANA CIMENTO 6.3 6.2 6.4 6.4 6.30925 204847 1.59

ADANA CIMENTO (B) 3.62 3.62 3.66 3.62 3.6471 27805 0

ADANA CIMENTO (C) 0.62 0.61 0.63 0.63 0.620096 1871654 1.61

ADEL KALEMCILIK 8.6 8.45 8.7 8.45 8.51988 55680 -1.74

AFM ULUSLARARASI FILM 7.95 7.9 8.05 7.9 7.9591 53558 -0.63

AFYON CIMENTO 1635 1630 1675 1650 1653.37 3580 0.92

AK ENERJI 14.2 13.8 14.3 14 14.0358 329720 -1.41

AK YATIRIM ORTAKLIGI 1.67 1.64 1.68 1.66 1.65154 94127 -0.6

AKAL TEKSTIL 1.7 1.61 1.71 1.61 1.6588 1879334 -5.29

AKBANK 9.3 9.2 9.45 9.45 9.3667 3752465 1.61

AKCANSA 6.4 6.35 6.5 6.5 6.43814 197474 1.56

AKIN TEKSTIL 2.49 2.46 2.6 2.5 2.49787 25161 0.4

AKMGY 32.5 32.25 33.5 33.25 32.9287 5906 2.31

AKSA AKRILIK KIMYA 2.36 2.29 2.39 2.31 2.35606 8757502 -2.12

AKSIGORTA 5.1 5.05 5.15 5.1 5.09087 1812136 0

AKSU ENERJI 4.04 4 4.08 4.02 4.03003 180892 -0.5

AKSU IPLIK 1.59 1.55 1.59 1.55 1.56944 266592 -2.52

ALARKO CARRIER SANAYI VE TIC. 10.9 10.8 11 10.8 10.8768 72090 -0.92

ALARKO GAYRIMENKUL Y.O. 14.6 14.3 14.8 14.3 14.5658 28164 -2.05

ALARKO HOLDING 3.86 3.84 3.9 3.9 3.87018 488797 1.04

ALBARAKA TURK KATILIM BANKASI 2.27 2.25 2.27 2.26 2.26072 487264 -0.44

ALCATEL TELETAS 3.16 3.14 3.3 3.18 3.22025 4126316 0.63

ALKIM KAGIT 1.52 1.5 1.54 1.53 1.5242 536914 0.66

ALKIM KIMYA 6.45 6.4 6.6 6.5 6.48663 220798 0.78

ALTERNATIF YAT. ORT. 0.89 0.88 0.9 0.89 0.884332 124273 0

ALTERNATIFBANK 1.53 1.51 1.55 1.53 1.52173 65103 0

ALTIN YAG KOMBINALARI 0.66 0.65 0.67 0.65 0.657574 714991 -1.52

ALTINYILDIZ 4.84 4.8 5.04 4.94 4.9016 299344 2.07

ALTINYUNUS CESME 6.2 6.15 6.35 6.35 6.26211 38318 2.42

ANADOLU CAM 1.84 1.84 1.86 1.85 1.85086 249461 0.54

ANADOLU EFES 16.8 16.8 17 16.9 16.9193 206299 0.6

ANADOLU HAYAT 4.64 4.5 4.68 4.62 4.60607 333902 -0.43

ANADOLU ISUZU 5.6 5.6 5.65 5.6 5.61094 17319 0

ANADOLU SIGORTA 1.35 1.32 1.35 1.33 1.33273 1971579 -1.48

ANEL TELEKOMUNIKASYON 1.62 1.61 1.64 1.63 1.62643 2080984 0.62

ARCELIK 5.7 5.65 5.95 5.95 5.79415 6211717 4.39

ARENA BIL. 2.08 2.06 2.12 2.07 2.09197 360423 -0.48

ARMADA BILGISAYAR SISTEMLERI 1.36 1.34 1.37 1.36 1.35817 245104 0

ARSAN TEKSTIL 1.41 1.4 1.44 1.44 1.41815 206236 2.13

ASELSAN 9.8 9.6 9.9 9.7 9.7414 1797371 -1.02

ASLAN CIMENTO 76.5 75.5 77.5 76 76.3073 9325 -0.65

ASYA KATILIM BANKASI A.S. 3.42 3.38 3.46 3.4 3.41806 4106246 -0.58

ATA YAT.ORT. 0.91 0.9 0.92 0.91 0.909852 111295 0

ATAKULE GAYRIMENKUL 1.38 1.34 1.39 1.35 1.36114 665359 -2.17

ATLANTIS YAT.ORT. 0.67 0.66 0.68 0.68 0.670439 61198 1.49

ATLAS YAT.ORT. 0.76 0.76 0.79 0.77 0.771206 340586 1.32

AVIVA SIGORTA A.S. 6.75 6.65 6.75 6.7 6.7084 30349 -0.74

AVRASYA YAT. ORT. 0.57 0.56 0.59 0.58 0.580983 471426 1.75

AYEN ENERJI 2.64 2.6 2.66 2.6 2.62503 660437 -1.52

AYGAZ 5.55 5.5 5.6 5.6 5.5602 1612000 0.9

BAGFAS 85 83.5 86 84 84.5579 32446 -1.18

BAK AMBALAJ 5.7 5.6 5.75 5.7 5.67281 83897 0

BANKALAR BORSA YF 10.55 10.5 10.65 10.65 10.5877 315196 0.95

BANVIT 3.56 3.5 3.56 3.54 3.52768 444330 -0.56

BASKENT MENKUL KIYMETLER YAT.O 1.14 1.1 1.16 1.12 1.12211 113613 -1.75

BATI CIMENTO 5.85 5.8 5.95 5.85 5.86729 28701 0

BATI SOKE CIMENTO 1.21 1.21 1.23 1.22 1.2193 247236 0.83

BERDAN TEKSTIL 0.91 0.92 0.95 0.93 0.926685 227590 2.2

BESIKTAS 4.56 4.52 4.6 4.56 4.55972 211847 0

BIM BIRLESIK MAGAZALAR A.S. 67.5 66.5 68.5 67 67.5242 95585 -0.74

BIRKO MENSUCAT 0.76 0.75 0.77 0.76 0.761126 1196530 0

BIRLIK MENSUCAT 0.59 0.58 0.63 0.61 0.605093 2156107 3.39

BISAS 0.88 0.86 0.96 0.96 0.909655 260625 9.09

BOLU CIMENTO 1.62 1.6 1.63 1.61 1.61222 107343 -0.62

BOROVA YAPI 0.57 0.56 0.58 0.57 0.570827 987726 0

BORUSAN 11.9 11.7 11.9 11.8 11.7616 22324 -0.84

BORUSAN YATIRIM 5.9 5.8 5.9 5.9 5.84735 41475 0

BOSCH FREN SISTEMLERI 74 73.5 75 74 74.2477 19836 0

BOSSA 2.37 2.36 2.41 2.37 2.38256 191524 0

BOYNER BUYUK MAGAZACILIK A.S. 1.21 1.19 1.22 1.2 1.20153 3731474 -0.83

BRISA 65 63.5 65.5 63.5 64.5812 11196 -2.31

BSH EV ALETLERI SAN. VE TIC. 76.5 76.5 79 77 77.6841 57443 0.65

BUMERANG YAT.ORT. 0.71 0.69 0.71 0.71 0.699736 127048 0

BURCELIK 26 26 26.25 26 26.0158 6300 0

BURCELIK VANA 1.2 1.19 1.22 1.21 1.20089 602317 0.83

BURSA CIMENTO 4.6 4.6 4.74 4.72 4.68594 245387 2.61

CARREFOURSA (A) 19 18.8 19.3 18.9 18.9748 53779 -0.53

CARREFOURSA (B) 25.1 24.4 25.2 24.5 24.702 58431 -2.39

CBS BOYA 0.37 0.36 0.39 0.38 0.377 788399 2.7

CBS PRINTAS 0.37 0.36 0.4 0.38 0.378 2397385 2.7

CELEBI 16.4 16.1 16.6 16.2 16.3109 119144 -1.22

CELIK HALAT 2.65 2.58 2.7 2.66 2.637 137492 0.38

CEMTAS 0.76 0.77 0.8 0.78 0.786357 4655178 2.63

CEYLAN GIYIM 1.27 1.2 1.28 1.25 1.2497 562290 -1.57

CIMBETON 18.5 18.5 19.3 19.2 18.9946 44674 3.78

CIMENTAS 9.65 9.6 10.25 10 9.99866 148126 3.63

CIMSA 7.5 7.4 7.6 7.5 7.49267 119891 0

COCA COLA ICECEK A.S. 13.8 13.7 14.4 14.2 13.9564 55382 2.9

COMPONENTA DOKUMCULUK TIC. 3.98 3.92 4.06 3.92 3.97966 131140 -1.51

CREDITWEST FAKTORING HIZMETLER 1.91 1.9 1.96 1.95 1.93258 355030 2.09

DARDANEL 0.64 0.63 0.65 0.63 0.635077 1074697 -1.56

DATAGATE BILGISAYAR 1.94 1.94 1.96 1.95 1.94367 172530 0.52

DEMISAS DOKUM 1.26 1.25 1.45 1.34 1.38074 4361526 6.35

DENIZ YAT.ORT. 1.49 1.48 1.52 1.49 1.50019 323199 0

DENIZBANK 7.15 7.1 7.2 7.15 7.15029 4219 0

DENIZLI CAM 3.26 3.26 3.3 3.28 3.27208 21496 0.61

DENTAS AMBALAJ 0.84 0.83 0.85 0.84 0.836765 45936 0

DERIMOD 2.45 2.44 2.48 2.46 2.45517 113483 0.41

DESA 0.74 0.73 0.75 0.73 0.735884 1281390 -1.35

DEVA HOLDING 3.5 3.46 3.6 3.6 3.54219 5334716 2.86

DITAS DOGAN 2.48 2.44 2.6 2.46 2.50332 206877 -0.81

DJ ISTANBUL 20 A TIPI YAT. FON 15.15 15.15 15.3 15.25 15.226 263005 0.66

DJIM TURKIYE A TIPI BORSA YAT. 10.8 10.8 10.95 10.9 10.887 50209 0.93

DOGAN BURDA 2.44 2.41 2.47 2.41 2.43785 169540 -1.23

DOGAN GAZETECILIK A.S. 3.72 3.62 3.74 3.66 3.68766 260938 -1.61

DOGAN HOLDING 0.94 0.92 0.95 0.93 0.931012 9252777 -1.06

DOGAN YAYINCILIK 1.21 1.18 1.22 1.19 1.19132 6188829 -1.65

DOGUS GE GMYO 0.98 1.01 1.07 1.02 1.04046 7102685 4.08

DOGUS OTOMOTIV 4.78 4.74 4.82 4.78 4.76913 224774 0

DOGUSAN 1.5 1.49 1.53 1.49 1.50754 1808250 -0.67

DURAN DOGAN BASIM VE AMBALAJ 1.58 1.59 1.68 1.67 1.64067 1305184 5.7

DYO BOYA FAB. 1.19 1.17 1.24 1.21 1.21503 4551329 1.68

ECZACIBASI ILAC 2.48 2.46 2.54 2.48 2.50713 19646524 0

ECZACIBASI YAPI 2.43 2.44 2.52 2.5 2.48357 502189 2.88

ECZACIBASI YAT.OR. 1.35 1.32 1.36 1.34 1.33715 156600 -0.74

ECZACIBASI YATIRIM 4.8 4.82 4.92 4.86 4.86458 1751916 1.25

EDIP IPLIK 3.56 3.52 3.68 3.54 3.60773 417756 -0.56

EGE ENDUSTRI 8.95 8.95 9.1 9.05 9.0021 19750 1.12

EGE GUBRE 77.5 76 78.5 76 77.1782 17910 -1.94

EGE PROFIL 5.1 5.15 5.6 5.4 5.4093 322813 5.88

EGE SERAMIK 0.89 0.87 0.96 0.96 0.923402 8310289 7.87

EGELI CO YAT. ORT. A.S. 0.54 0.53 0.54 0.54 0.5311 428493 0

EGEPLAST 1.17 1.22 1.29 1.29 1.2805 355427 10.26

EGS YAT. ORT. 0.41 0.4 0.41 0.41 0.4056 204833 0

EMEK ELEKTRIK 0.95 0.91 0.96 0.92 0.938528 2294072 -3.16

EMINIS AMBALAJ 6 5.95 6.1 5.95 5.99411 12823 -0.83

ENKA INSAAT 6.6 6.6 6.9 6.8 6.77495 5137252 3.03

ERBOSAN 7.2 7.15 7.45 7.2 7.27562 75395 0

EREGLI DEMIR CELIK 4.28 4.24 4.32 4.26 4.2705 5765915 -0.47

ERSU GIDA 0.57 0.56 0.59 0.58 0.578004 875529 1.75

ESCORT COMPUTER 1.48 1.5 1.58 1.58 1.54727 526942 6.76

ESEM SPOR GIYIM 0.8 0.81 0.87 0.87 0.8417 394070 8.75

EURO B TIPI MENKUL KIY. YAT. O 0.78 0.76 0.78 0.78 0.769476 245869 0

EURO TREND YAT.ORT. 1 0.98 1.01 0.99 0.992999 818653 -1

EVG YATIRIM ORTAKLIGI A.S. 0.92 0.89 0.93 0.93 0.9134 214220 1.09

FAVORI DINLENME TESISLERI 2.19 2.17 2.29 2.25 2.23619 1069596 2.74

FEDERAL-MOGUL IZMIT PISTON 10.1 10 10.3 10.1 10.1349 42223 0

FENER 46.5 46.25 47 46.5 46.6746 41335 0

FENIS ALUMINYUM 2.74 2.72 2.82 2.78 2.77818 674265 1.46

FINANS FIN. KIR. 1.94 1.92 1.96 1.94 1.9327 376189 0

FINANS YAT. ORT. 0.95 0.94 0.97 0.95 0.958599 460026 0

FINANSBANK 6.05 5.95 6.1 6.05 6.00313 39032 0

FON FINANSAL KIRALAMA A.S. 2.6 2.56 2.64 2.58 2.58222 148121 -0.77

FORD OTOMOTIV SANAYI A.S. 8.95 8.8 9 8.85 8.85782 239015 -1.12

FORTIS BANK A.S. 2.21 2.17 2.23 2.17 2.19862 2806974 -1.81

FRIGO PAK GIDA 1.5 1.47 1.6 1.56 1.54486 291900 4

FTSE ISTANBUL BONO FBIST 153 152.75 153 152.75 152.878 100615 -0.16

GALATASARAY 139 139 141 139 139.972 3658 0

GARANTI BANKASI 6.1 6 6.15 6.1 6.08426 15308914 0

GARANTI FAKTORING 5.75 5.65 5.8 5.7 5.72366 96040 -0.87

GARANTI YAT. ORT. 0.83 0.83 0.86 0.83 0.844534 2711495 0

GEDIK YAT. ORT. 0.95 0.94 0.97 0.95 0.950931 94415 0

GEDIZ IPLIK 1.45 1.46 1.57 1.5 1.51624 1401524 3.45

GENTAS 1.12 1.11 1.13 1.13 1.12101 175288 0.89

GERSAN ELEKTRIK 1.36 1.35 1.37 1.36 1.36302 74151 0

GLOBAL YATIRIM HOLDING A.S. 0.73 0.72 0.74 0.74 0.729465 5217666 1.37

GOLDAS KUYUMCULUK 0.98 0.98 1.03 1.01 1.00805 12968870 3.06

GOLDIST B TIPI YAT. FONU 52.7 51.7 52.3 51.7 52.1305 72941 -1.9

GOLTAS CIMENTO 42.5 42.25 43.75 42.75 42.9219 18914 0.59

GOODYEAR 11.4 11.2 11.5 11.3 11.317 29821 -0.88

GSD HOLDING 0.94 0.92 0.95 0.93 0.930476 11225618 -1.06

GUBRE FABRIKALARI 7.4 7.3 7.5 7.4 7.40404 1292945 0

GUNES SIGORTA 2.01 1.99 2.06 2.03 2.0249 1304861 1

HAZNEDAR TUGLA 2.94 2.8 2.96 2.88 2.89257 20011 -2.04

HEDEF MEN. KIY. YAT. ORT. A.S 0.74 0.74 0.76 0.74 0.746137 299637 0

HEKTAS 0.86 0.86 0.89 0.88 0.877352 2295847 2.33

Devam edecek...


22 Aralık 2009 Haberleri 1 2 3 4 5