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 8.6 8.7 8.65 8.62354 17906 -0.57

ADANA CIMENTO 6.35 6.35 6.45 6.4 6.39803 56874 0.79

ADANA CIMENTO (B) 3.64 3.64 3.68 3.66 3.65277 6472 0.55

ADANA CIMENTO (C) 0.64 0.64 0.66 0.64 0.649045 2065349 0

ADEL KALEMCILIK 8.65 8.55 8.7 8.6 8.621 13488 -0.58

AFM ULUSLARARASI FILM 8.05 8 8.1 8.1 8.04482 62747 0.62

AFYON CIMENTO 1720 1705 1730 1730 1717.94 777 0.58

AK ENERJI 14.5 14.2 14.5 14.3 14.3306 101396 -1.38

AK YATIRIM ORTAKLIGI 1.67 1.66 1.72 1.72 1.70009 232142 2.99

AKAL TEKSTIL 1.6 1.6 1.64 1.62 1.624 934078 1.25

AKBANK 9.4 9.35 9.55 9.55 9.4489 911588 1.6

AKCANSA 6.55 6.45 6.6 6.55 6.52799 47833 0

AKIN TEKSTIL 2.49 2.49 2.68 2.58 2.61887 969863 3.61

AKMGY 34 33 34 33.5 33.3252 9500 -1.47

AKSA AKRILIK KIMYA 2.31 2.28 2.36 2.33 2.32623 4456625 0.87

AKSIGORTA 5.1 5 5.1 5.1 5.0521 1362958 0

AKSU ENERJI 4.04 4.06 4.14 4.12 4.09387 205749 1.98

ALARKO CARRIER SANAYI VE TIC. 10.9 10.7 10.9 10.9 10.8065 10051 0

ALARKO GAYRIMENKUL Y.O. 14 13.9 14.2 14.1 14.1011 9676 0.71

ALARKO HOLDING 3.92 3.9 3.94 3.92 3.92033 196129 0

ALBARAKA TURK KATILIM BANKASI 2.24 2.21 2.24 2.22 2.21471 299625 -0.89

ALCATEL TELETAS 3.24 3.2 3.28 3.24 3.23464 1378322 0

ALKIM KAGIT 1.55 1.53 1.59 1.59 1.57333 1180827 2.58

ALKIM KIMYA 6.6 6.55 6.65 6.65 6.59508 110590 0.76

ALTERNATIF YAT. ORT. 0.91 0.91 0.93 0.92 0.915964 138944 1.1

ALTERNATIFBANK 1.54 1.53 1.57 1.55 1.54445 113911 0.65

ALTIN YAG KOMBINALARI 0.67 0.66 0.68 0.67 0.665562 1170894 0

ALTINYILDIZ 5.25 5.1 5.4 5.2 5.20285 161943 -0.95

ALTINYUNUS CESME 7.3 7.25 7.6 7.6 7.41214 84624 4.11

ANADOLU CAM 1.85 1.83 1.86 1.86 1.84821 77491 0.54

ANADOLU EFES 16.8 16.8 17.1 17.1 16.9568 81671 1.79

ANADOLU HAYAT 4.7 4.62 4.72 4.64 4.65717 49872 -1.28

ANADOLU ISUZU 5.75 5.7 5.85 5.8 5.76577 102430 0.87

ANADOLU SIGORTA 1.34 1.32 1.35 1.34 1.33207 1932564 0

ANEL TELEKOMUNIKASYON 1.65 1.65 1.74 1.69 1.69972 7259827 2.42

ARCELIK 5.9 5.8 5.95 5.95 5.87098 783992 0.85

ARENA BIL. 2.12 2.09 2.13 2.12 2.11512 136368 0

ARMADA BILGISAYAR SISTEMLERI 1.39 1.38 1.43 1.39 1.40246 715485 0

ARSAN TEKSTIL 1.51 1.51 1.75 1.74 1.63186 1635303 15.23

ASELSAN 9.75 9.7 10.25 10.25 9.98532 2613793 5.13

ASLAN CIMENTO 80 77.5 81 78.5 78.7798 25516 -1.88

ASYA KATILIM BANKASI A.S. 3.4 3.36 3.4 3.38 3.3759 1022215 -0.59

ATA YAT.ORT. 0.91 0.9 0.93 0.92 0.918433 705269 1.1

ATAKULE GAYRIMENKUL 1.36 1.35 1.37 1.37 1.35246 229488 0.74

ATLANTIS YAT.ORT. 0.69 0.68 0.71 0.71 0.6938 120559 2.9

ATLAS YAT.ORT. 0.78 0.77 0.79 0.79 0.778277 106591 1.28

AVIVA SIGORTA A.S. 6.9 6.85 6.95 6.9 6.89781 31594 0

AVRASYA YAT. ORT. 0.58 0.58 0.61 0.59 0.597895 309707 1.72

AYEN ENERJI 2.62 2.6 2.66 2.62 2.62906 754891 0

AYGAZ 5.7 5.65 5.75 5.7 5.68294 471322 0

BAGFAS 84 83 85 84.5 84.0698 24139 0.6

BAK AMBALAJ 5.75 5.65 5.75 5.7 5.69789 27505 -0.87

BANKALAR BORSA YF 10.65 10.55 10.65 10.65 10.5878 272960 0

BANVIT 3.5 3.46 3.5 3.48 3.48667 102594 -0.57

BASKENT MENKUL KIYMETLER YAT.O 1.08 1.07 1.09 1.08 1.07794 36293 0

BATI CIMENTO 5.95 5.85 5.95 5.95 5.91003 9461 0

BATI SOKE CIMENTO 1.23 1.22 1.23 1.23 1.22818 133226 0

BERDAN TEKSTIL 0.97 0.95 0.98 0.96 0.960785 150215 -1.03

BESIKTAS 4.56 4.52 4.56 4.52 4.53584 181923 -0.88

BIM BIRLESIK MAGAZALAR A.S. 67.5 66.5 69 69 67.734 74680 2.22

BIRKO MENSUCAT 0.8 0.78 0.8 0.79 0.786504 780629 -1.25

BIRLIK MENSUCAT 0.66 0.63 0.66 0.65 0.64151 441015 -1.52

BISAS 1.04 0.99 1.16 1.13 1.08 759038 8.65

BOLU CIMENTO 1.6 1.59 1.6 1.59 1.59866 81182 -0.63

BOROVA YAPI 0.63 0.62 0.64 0.64 0.628312 4576700 1.59

BORUSAN 12.2 12.1 12.5 12.2 12.2995 23285 0

BORUSAN YATIRIM 6.2 6.1 6.3 6.15 6.14282 32865 -0.81

BOSCH FREN SISTEMLERI 74.5 74 76 75.5 75.1159 33058 1.34

BOSSA 2.43 2.42 2.48 2.43 2.44295 233595 0

BOYNER BUYUK MAGAZACILIK A.S. 1.21 1.19 1.28 1.28 1.24003 13863740 5.79

BRISA 63 62.5 63.5 63 62.8837 3329 0

BSH EV ALETLERI SAN. VE TIC. 77 77 80 78 78.348 70257 1.3

BUMERANG YAT.ORT. 0.72 0.71 0.74 0.74 0.725171 112801 2.78

BURCELIK 25.75 25.75 26.25 25.75 25.8903 4299 0

BURCELIK VANA 1.21 1.19 1.22 1.2 1.20421 442106 -0.83

BURSA CIMENTO 4.82 4.76 4.84 4.78 4.77542 50367 -0.83

CARREFOURSA (A) 18.6 18.2 18.7 18.5 18.3949 74560 -0.54

CARREFOURSA (B) 24.3 23.1 24.5 23.7 23.7274 104162 -2.47

CBS BOYA 0.37 0.35 0.37 0.36 0.3605 332699 -2.7

CBS PRINTAS 0.37 0.35 0.37 0.37 0.3602 673368 0

CELEBI 16.6 16.2 16.6 16.5 16.3678 91476 -0.6

CELIK HALAT 2.54 2.52 2.62 2.52 2.56123 133100 -0.79

CEMTAS 0.8 0.79 0.81 0.8 0.796744 724900 0

CEYLAN GIYIM 1.24 1.24 1.26 1.25 1.2437 132864 0.81

CIMBETON 19.4 19.1 20.5 19.5 19.8642 181642 0.52

CIMENTAS 10.2 10 12 11.3 11.2828 448778 10.78

CIMSA 7.65 7.55 7.75 7.6 7.60192 87106 -0.65

COCA COLA ICECEK A.S. 14.6 14.4 14.7 14.6 14.5872 2613 0

COMPONENTA DOKUMCULUK TIC. 4.04 3.98 4.12 4.04 4.04378 235504 0

CREDITWEST FAKTORING HIZMETLER 1.94 1.94 2.17 2.09 2.0934 1154430 7.73

DARDANEL 0.63 0.62 0.64 0.63 0.629817 964818 0

DATAGATE BILGISAYAR 2 1.98 2.01 1.99 1.99217 110919 -0.5

DEMISAS DOKUM 1.32 1.31 1.38 1.34 1.34509 401610 1.52

DENIZ YAT.ORT. 1.49 1.49 1.56 1.54 1.53 1061676 3.36

DENIZBANK 7.3 7.25 7.35 7.3 7.30365 8532 0

DENIZLI CAM 3.34 3.3 3.36 3.32 3.32379 31819 -0.6

DENTAS AMBALAJ 0.89 0.88 0.91 0.89 0.896502 229423 0

DERIMOD 2.46 2.47 2.58 2.52 2.53187 714130 2.44

DESA 0.73 0.73 0.77 0.74 0.749196 1838404 1.37

DEVA HOLDING 3.52 3.44 3.56 3.46 3.50174 1627891 -1.7

DITAS DOGAN 2.48 2.42 2.55 2.46 2.50316 301547 -0.81

DJ ISTANBUL 20 A TIPI YAT. FON 15.25 15.15 15.3 15.3 15.1959 191653 0.33

DJIM TURKIYE A TIPI BORSA YAT. 10.9 10.8 10.9 10.9 10.8537 50020 0

DOGAN BURDA 2.43 2.39 2.45 2.42 2.41563 133165 -0.41

DOGAN GAZETECILIK A.S. 3.72 3.62 3.7 3.66 3.65807 408185 -1.61

DOGAN HOLDING 0.94 0.92 0.93 0.93 0.9251 4717138 -1.06

DOGAN YAYINCILIK 1.21 1.16 1.21 1.19 1.17646 10173495 -1.65

DOGUS GE GMYO 1.05 1.03 1.06 1.05 1.03999 740144 0

DOGUS OTOMOTIV 4.8 4.78 4.88 4.88 4.83512 411082 1.67

DOGUSAN 1.49 1.47 1.5 1.49 1.48655 669007 0

DURAN DOGAN BASIM VE AMBALAJ 1.68 1.7 1.8 1.8 1.75797 970502 7.14

DYO BOYA FAB. 1.21 1.2 1.25 1.25 1.23296 4741067 3.31

ECZACIBASI ILAC 2.48 2.45 2.52 2.52 2.49409 13955468 1.61

ECZACIBASI YAPI 2.57 2.54 2.68 2.6 2.60418 1003443 1.17

ECZACIBASI YAT.OR. 1.34 1.34 1.38 1.36 1.3628 381552 1.49

ECZACIBASI YATIRIM 4.86 4.78 4.86 4.84 4.82567 1207876 -0.41

EDIP IPLIK 3.48 3.48 3.56 3.52 3.52326 57833 1.15

EGE ENDUSTRI 9.05 8.95 9.15 8.95 9.00139 15191 -1.1

EGE GUBRE 74 74 76 75 74.822 18205 1.35

EGE PROFIL 5.4 5.35 5.55 5.45 5.43374 42785 0.93

EGE SERAMIK 0.95 0.93 0.97 0.95 0.949202 2159632 0

EGELI CO YAT. ORT. A.S. 0.54 0.53 0.56 0.55 0.546381 2421983 1.85

EGEPLAST 1.11 0.99 0.99 0.99 0.99 116010 -10.81

EGS YAT. ORT. 0.41 0.39 0.44 0.44 0.4123 1140278 7.32

EMEK ELEKTRIK 0.95 0.92 0.96 0.93 0.938946 2617042 -2.11

EMINIS AMBALAJ 6 5.9 6.3 6.15 6.13463 57439 2.5

ENKA INSAAT 6.75 6.65 6.8 6.8 6.752 1087027 0.74

ERBOSAN 7.3 7.25 7.35 7.25 7.28463 38124 -0.68

EREGLI DEMIR CELIK 4.22 4.18 4.24 4.22 4.20536 3145900 0

ERSU GIDA 0.59 0.58 0.6 0.6 0.592955 1468826 1.69

ESCORT COMPUTER 1.62 1.62 1.67 1.66 1.6384 262280 2.47

ESEM SPOR GIYIM 0.86 0.8 0.87 0.82 0.8309 271899 -4.65

EURO B TIPI MENKUL KIY. YAT. O 0.77 0.76 0.78 0.78 0.77328 187930 1.3

EURO TREND YAT.ORT. 0.98 0.96 0.98 0.97 0.965647 339020 -1.02

EVG YATIRIM ORTAKLIGI A.S. 0.95 0.94 1 0.98 0.970373 473537 3.16

FAVORI DINLENME TESISLERI 2.23 2.22 2.48 2.39 2.41146 4805302 7.17

FEDERAL-MOGUL IZMIT PISTON 10 9.9 10.2 10.1 10.0473 40915 1

FENER 46.75 46.25 47 46.5 46.492 30171 -0.53

FENIS ALUMINYUM 2.88 2.86 2.9 2.86 2.86871 282461 -0.69

FINANS FIN. KIR. 1.95 1.94 1.96 1.96 1.94836 327793 0.51

FINANS YAT. ORT. 0.97 0.96 0.99 0.98 0.97411 413203 1.03

FINANSBANK 6 5.9 6 5.95 5.96153 7156 -0.83

FON FINANSAL KIRALAMA A.S. 2.56 2.54 2.6 2.58 2.56219 83931 0.78

FORD OTOMOTIV SANAYI A.S. 8.85 8.8 8.9 8.85 8.84175 105134 0

FORTIS BANK A.S. 2.06 2.05 2.09 2.08 2.06456 558645 0.97

FRIGO PAK GIDA 1.5 1.48 1.59 1.55 1.53439 152972 3.33

FTSE ISTANBUL BONO FBIST 152.75 152.75 153 152.75 152.75 95572 0

GALATASARAY 140 139 142 141 140.506 3594 0.71

GARANTI BANKASI 6.15 6.05 6.15 6.15 6.09887 2243609 0

GARANTI FAKTORING 6.4 6.2 6.5 6.3 6.34249 345814 -1.56

GARANTI YAT. ORT. 0.83 0.83 0.89 0.86 0.864436 7865665 3.61

GEDIK YAT. ORT. 0.96 0.95 0.97 0.97 0.961442 179955 1.04

GEDIZ IPLIK 1.49 1.48 1.55 1.51 1.52772 869168 1.34

GENTAS 1.15 1.14 1.16 1.15 1.144 172619 0

GERSAN ELEKTRIK 1.36 1.35 1.38 1.36 1.36275 107695 0

GLOBAL YATIRIM HOLDING A.S. 0.73 0.72 0.74 0.74 0.732584 2029639 1.37

GOLDAS KUYUMCULUK 0.99 0.98 1 1 0.993842 5288419 1.01

GOLDIST B TIPI YAT. FONU 52.2 51.9 52.3 52.3 52.1853 30836 0.19

GOLTAS CIMENTO 42 41 42.25 41.5 41.4377 5452 -1.19

GOODYEAR 11.3 11.2 11.4 11.3 11.3315 5883 0

GSD HOLDING 0.96 0.94 0.96 0.96 0.950727 5686869 0

GUBRE FABRIKALARI 7.6 7.55 7.7 7.7 7.63275 746873 1.32

GUNES SIGORTA 2.08 2.06 2.1 2.07 2.07964 487246 -0.48

HAZNEDAR TUGLA 2.9 2.9 3.12 2.94 3.00132 383228 1.38

HEDEF MEN. KIY. YAT. ORT. A.S 0.79 0.78 0.81 0.8 0.796317 506519 1.27

Devam edecek...


25 Aralık 2009 Haberleri 1 2 3 4 5