İMKB'de gün sonunda oluşan hisse senedi değerleri (2)

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

HURRIYET GAZETECILIK 1.93 1.9 1.96 1.9 1.93789 2204678 -1.55

IDAS 1.88 1.87 1.92 1.88 1.89857 3131911 0

IHLAS EV ALETLERI 1.21 1.17 1.22 1.18 1.19598 25573039 -2.48

IHLAS HOLDING 0.54 0.52 0.54 0.53 0.532156 12351313 -1.85

IMKB-30 A TIPI BORSA YAT. FONU 24.35 23.85 24.55 23.9 24.2062 1137115 -1.85

INDEKS BILGISAYAR 1.66 1.62 1.67 1.63 1.64526 303404 -1.81

INFO YAT. ORT. 0.8 0.77 0.81 0.77 0.783906 505841 -3.75

INFOTREND B TIPI MEN.YAT.ORT. 0.74 0.73 0.76 0.76 0.748265 364724 2.7

INTEMA 5.3 5.2 5.35 5.2 5.26817 41303 -1.89

IPEK MATBAACILIK 3.6 3.54 3.78 3.54 3.67907 31150619 -1.67

IS BANKASI (B) 1135 1105 1145 1130 1118.76 210 -0.44

IS BANKASI (C) 6.5 6.3 6.6 6.35 6.44172 18988304 -2.31

IS FINANSAL KIRALAMA 1.08 1.06 1.1 1.06 1.08385 8356561 -1.85

IS GIRISIM SER. YAT. ORT. 3.3 3.22 3.32 3.24 3.25599 88903 -1.82

IS GMYO 1.74 1.67 1.76 1.68 1.73086 14014392 -3.45

IS YAT. ORT. 1.4 1.38 1.43 1.38 1.39232 326770 -1.43

IS YATIRIM DOW JONES A TIPI YA 15.25 14.95 15.25 14.95 15.1295 144851 -1.97

IS YATIRIM MENKUL DEGERLER A.S 3 2.94 3.06 2.94 3.01065 552272 -2

IS YATIRIM-IBOXX B TIPI YAT. F 14.05 14.1 14.1 14.1 14.1 30650 0.36

ISIKLAR AMBALAJ 2.39 2.39 2.65 2.6 2.53018 88440200 8.79

ITTIFAK HOLDING 36.25 34.25 36.25 34.25 35.329 189035 -5.52

IZMIR DEMIR CELIK 2.36 2.35 2.45 2.41 2.41893 1451811 2.12

IZOCAM 23.4 22.6 23.8 22.8 23.3093 25294 -2.56

KAPLAMIN 8.65 8.35 8.7 8.4 8.52705 35898 -2.89

KARDEMIR A 0.85 0.85 0.9 0.86 0.874418 13996017 1.18

KARDEMIR B 0.86 0.85 0.9 0.87 0.876383 11499081 1.16

KARDEMIR D 0.65 0.65 0.69 0.67 0.666712 131788291 3.08

KAREL ELEKTRONIK 2.54 2.54 2.66 2.6 2.61902 333364 2.36

KARSAN OTOMOTIV 1.57 1.56 1.61 1.57 1.5858 21659858 0

KARSU TEKSTIL 2.5 2.46 2.55 2.5 2.49926 425068 0

KARTONSAN 81.5 80.5 82.5 80.5 81.3299 8606 -1.23

KELEBEK MOBILYA 0.92 0.89 0.93 0.9 0.906427 299256 -2.17

KENT GIDA 44.75 44.75 45.25 45 44.9478 4704 0.56

KEREVITAS GIDA 31 30.25 31.25 30.5 30.7144 45871 -1.61

KIPA 7.35 7.25 7.6 7.5 7.4526 951344 2.04

KLIMASAN 6.3 6.2 6.4 6.35 6.28031 86065 0.79

KOC HOLDING 4.66 4.48 4.68 4.5 4.5958 6802307 -3.43

KONFRUT GIDA 4.58 4.54 4.66 4.56 4.6054 270743 -0.44

KONYA CIMENTO 72.5 72.5 76 72.5 74.2812 23433 0

KORDSA 2.58 2.54 2.62 2.56 2.57043 238656 -0.78

KOZA ANADOLU METAL 5.25 5.1 5.4 5.1 5.28864 27644549 -2.86

KRISTAL KOLA 0.98 0.96 0.99 0.97 0.975947 959562 -1.02

KUTAHYA PORSELEN 3.62 3.68 3.84 3.7 3.75915 477916 2.21

LINK YAZILIM 3 2.76 3.02 2.76 2.833 459482 -8

LOGO YAZILIM 2.27 2.22 2.3 2.22 2.25515 758368 -2.2

LUKS KADIFE 2.21 2.18 2.31 2.27 2.23781 629786 2.71

MAKINA TAKIM 1.55 1.5 1.59 1.51 1.5484 138855 -2.58

MARBAS B TIPI MEN. KIYMETLER 1.25 1.23 1.3 1.27 1.26191 125068 1.6

MARDIN CIMENTO 7 6.95 7.1 7 7.02954 73171 0

MARMARIS ALTINYUNUS 9.2 9.05 9.4 9.05 9.24235 166003 -1.63

MARSHALL 11.7 11.4 12 11.7 11.7553 20524 0

MARTI OTEL 1.2 1.2 1.28 1.25 1.23422 15481853 4.17

MAZHAR ZORLU HOLDING 1.11 1.11 1.17 1.15 1.1316 190561 3.6

MENDERES TEKSTIL 0.67 0.63 0.67 0.64 0.649312 23375180 -4.48

MENSA MENSUCAT 0.69 0.68 0.7 0.69 0.6884 1323272 0

MERKEZ B TIPI MEN. KIY. YAT. O 0.94 0.94 1.03 0.96 0.986897 1916455 2.13

MERKO GIDA 1.46 1.46 1.52 1.46 1.4971 2374462 0

MERT GIDA GIYIM 1.21 1.23 1.37 1.27 1.31329 2877936 4.96

METEMTEKS 0.73 0.69 0.73 0.7 0.711504 1479473 -4.11

METEMTUR 1.76 1.73 1.78 1.73 1.75471 486055 -1.7

METRO MENKUL KIYMETLER YAT.ORT 0.88 0.86 0.9 0.86 0.869922 133484 -2.27

METRO TICARI VE MALI YATIRIMLA 1.73 1.71 1.77 1.71 1.74291 17312508 -1.16

MGROS 19.6 19.6 20 19.6 19.7693 60676 0

MILPA 1.07 1.06 1.11 1.06 1.08302 2459218 -0.93

MUSTAFA YILMAZ YAT. ORT. 0.87 0.87 0.9 0.88 0.887129 174158 1.15

MUTLU AKU 2.32 2.24 2.36 2.26 2.32295 1500972 -2.59

NET HOLDING 0.63 0.62 0.64 0.63 0.625262 6017066 0

NET TURIZM 1.25 1.21 1.26 1.22 1.23661 3449330 -2.4

NETAS TELEKOM 58.5 57 59 58 58.1558 112131 -0.85

NUH CIMENTO 10.8 10.7 10.9 10.7 10.8262 13357 -0.93

NUROL GMYO 3.7 3.7 3.8 3.74 3.74896 211527 1.08

Non-Financial 20 A TIPI YAT. F 18.65 18.5 18.85 18.5 18.7442 136016 -0.8

OKAN TEKSTIL 0.87 0.85 0.88 0.86 0.86596 1462816 -1.15

OLMUKSA 4.58 4.56 4.72 4.6 4.63721 500632 0.44

OTOKAR 17.4 17.1 17.9 17.2 17.4616 280492 -1.15

OYAK YATIRIM ORTAKLIGI A.S. 0.77 0.76 0.78 0.77 0.765085 629070 0

OZDERICI GAYRIMENKUL YAT. ORT. 1.96 1.92 1.97 1.95 1.94696 194395 -0.51

PARK ELEKTRIK MADENCILIK 2.98 3 3.1 3.02 3.05448 12225002 1.34

PARSAN 1.32 1.3 1.36 1.31 1.33889 5171838 -0.76

PENGUEN GIDA 1 0.98 1.02 0.99 1.00333 2246518 -1

PERA GAYRIMEN. Y.O.A.S. 0.66 0.63 0.67 0.64 0.651183 10584053 -3.03

PETKIM 7.95 7.85 8.1 7.9 7.96441 4035553 -0.63

PETROKENT TURIZM 30.75 30.25 30.5 30.5 30.3857 492 -0.81

PETROL OFİSİ 6.85 6.7 7.2 7 7.01257 2171867 2.19

PIMAS 3.64 3.66 3.9 3.7 3.771 425081 1.65

PINAR ET VE UN 4.62 4.58 4.72 4.62 4.67154 278542 0

PINAR SU 5.15 5.1 5.25 5.1 5.14931 197791 -0.97

PINAR SUT 7.9 7.75 8 7.8 7.87765 192063 -1.27

PLASTIK KART 2.84 2.78 2.86 2.8 2.80519 246313 -1.41

RAN LOJISTIK 3.62 3.62 3.82 3.68 3.72548 1115479 1.66

RAY SIGORTA 2.2 2.14 2.23 2.15 2.18033 384095 -2.27

REYSAS TASIMACILIK 4.38 4.3 4.46 4.3 4.40286 2482310 -1.83

SABANCI HOLDING 5.8 5.65 5.85 5.7 5.73485 9652097 -1.72

SAGLAM GAYRI MEN. YAT. ORT. 0.89 0.89 0.92 0.9 0.905069 1315177 1.12

SANKO PAZARLAMA 3.04 3.02 3.08 3.04 3.0528 126212 0

SARKUYSAN 2.84 2.84 2.94 2.9 2.90135 616394 2.11

SASA 0.64 0.64 0.66 0.64 0.652384 4902056 0

SEKER FIN. KIRL. 0.87 0.83 0.87 0.84 0.852562 556640 -3.45

SEKER PILIC 3.28 3.24 3.34 3.26 3.29833 367277 -0.61

SEKERBANK 2.78 2.72 2.82 2.72 2.7866 7191639 -2.16

SELCUK ECZA DEPOSU TICARET VE 2.64 2.62 2.74 2.7 2.6967 5584314 2.27

SELCUK GIDA 0.49 0.48 0.49 0.49 0.4818 388120 0

SERVE KIRTASIYE 1.3 1.3 1.33 1.31 1.31219 182620 0.77

SILVERLINE ENDUSTRI VE TICARET 0.92 0.88 0.94 0.9 0.917423 1765596 -2.17

SINPAS GAYRIMENKUL YAT. ORT. A 2.62 2.6 2.68 2.62 2.63711 7770074 0

SISE CAM 1.94 1.91 1.96 1.92 1.93879 6871192 -1.03

SODA SANAYII 1.65 1.61 1.65 1.62 1.63644 710624 -1.82

SOKTAS 3.94 3.94 4.24 4.18 4.10772 180355 6.09

SONMEZ FILAMENT 7.75 7.15 7.8 7.2 7.357 165683 -7.1

SONMEZ PAMUKLU 3.84 3.2 3.9 3.32 3.47434 1200892 -13.54

SP/IFCI TURKIYE A TIPI AKBANK 14.75 14.45 14.85 14.45 14.6579 475 -2.03

T. EKONOMI BANKASI 2.76 2.72 2.82 2.76 2.76328 2110330 0

T.DEMIRDOKUM 5.55 5.45 5.6 5.45 5.50481 52070 -1.8

T.KALKINMA BANKASI 7.7 7.25 7.75 7.3 7.50196 35806 -5.19

T.S.K.B. 1.88 1.85 1.9 1.86 1.86768 7859511 -1.06

T.TUBORG 2.42 2.38 2.47 2.39 2.4336 758667 -1.24

TAC YAT.ORT. 2 1.97 2.03 1.98 2.00485 143064 -1

TACIRLER YATIRIM ORT. A.S. 1.16 1.12 1.21 1.14 1.15874 872781 -1.72

TAKSIM MENKUL KIYMETLER YAT.OR 0.73 0.72 0.77 0.74 0.744282 627701 1.37

TAT KONSERVE 3.24 3.16 3.26 3.18 3.20661 610650 -1.85

TAV HAVALIMANLARI HOLDING A.S. 5.28 5.25 5.5 5.35 5.38343 7638182 1.33

TEK-ART TURIZM 1.18 1.17 1.23 1.22 1.20351 13589067 3.39

TEKFEN HOLDING A.S. 5.4 5.3 5.5 5.3 5.38104 4612121 -1.85

TEKSTIL FIN.KIRL. 1.03 1.01 1.05 1.02 1.0342 464446 -0.97

TEKSTILBANK 1.1 1.07 1.12 1.07 1.09786 7376368 -2.73

TIRE KUTSAN 2.21 2.19 2.26 2.19 2.22514 34300262 -0.9

TOFAS OTOMOBIL FAB. 5.15 5.05 5.25 5.05 5.13109 828334 -1.94

TRABZONSPOR SPORTIF YAT. VE TI 8.25 8.25 8.45 8.25 8.31921 103309 0

TRAKYA CAM 1.98 1.95 2.01 1.95 1.98673 5103493 -1.52

TRANSTURK HOLDING 1.19 1.18 1.24 1.22 1.2061 324552 2.52

TSKB YAT. ORT. 0.87 0.87 0.88 0.88 0.875305 202839 1.15

TTRAK 9.65 8.7 9.7 9.4 9.49894 33510 -2.59

TUKAS 0.84 0.82 0.85 0.82 0.835537 761683 -2.38

TUMTEKS 0.44 0.43 0.45 0.43 0.4377 153979 -2.27

TUPRAS 30.75 30.25 31.5 30.25 30.9565 970572 -1.63

TURCAS PETROL 5.1 5 5.15 5 5.07586 1100093 -1.96

TURK HAVA YOLLARI 5.5 5.35 5.6 5.4 5.47422 9095696 -1.82

TURK PRYSMIAN KABLO 1.12 1.1 1.13 1.11 1.11752 523535 -0.89

TURK TELEKOMUNIKASYON 5.1 5.05 5.35 5.2 5.1917 16374070 1.96

TURKCELL 11.4 11.2 11.7 11.2 11.415 4574739 -1.75

TURKIYE HALK BANKASI A.S. 11.4 10.8 11.4 10.9 11.018 3720462 -4.39

TURKIYE VAKIFLAR BANKASI T.A.O 4.36 4.22 4.4 4.22 4.28411 16405619 -3.21

ULKER 3.72 3.62 3.74 3.62 3.69524 1302265 -2.69

UNYE CIMENTO 3.64 3.64 3.72 3.66 3.66642 133111 0.55

USAK SERAMIK 1.3 1.27 1.35 1.28 1.32022 1413049 -1.54

USAS 1.8 1.79 1.95 1.89 1.88467 9078768 5

VAKIF FIN.KIR. 2.8 2.76 2.84 2.76 2.81007 431595 -1.43

VAKIF GAYRIMENKUL Y.O. 4.88 4.54 5.1 4.94 4.96505 425608 1.23

VAKIF RISK SERMAYESI 10.6 10.5 10.7 10.6 10.6303 107926 0

VAKIF YAT. ORT. 1.35 1.33 1.36 1.34 1.34604 173505 -0.74

VAKKO 0.84 0.82 0.85 0.82 0.832518 1106745 -2.38

VARLIK YATIRIM ORTAKLIGI 0.96 0.96 1.02 1 0.994189 2179661 4.17

VESTEL 2.82 2.8 2.9 2.88 2.8495 5465998 2.13

VESTEL BEYAZ ESYA SANAYI VE TI 3.68 3.66 3.76 3.7 3.70851 621358 0.54

VIKING KAGIT 1.97 1.85 2.16 1.85 2.02248 14950281 -6.09

Y VE Y GAYRIMENKUL YAT. ORT. A 0.67 0.65 0.69 0.66 0.670355 2478317 -1.49

YAPI KREDI FIN. KIR. 3.02 2.96 3.02 2.98 2.99259 65393 -1.32

YAPI KREDI KORAY G.Y.O. 2.21 2.15 2.23 2.15 2.19362 993862 -2.71

YAPI KREDI SIGORTA 10.9 10.8 11.2 11 11.0159 345392 0.92

YAPI KREDI YAT. ORT. 1.35 1.34 1.36 1.35 1.34616 347198 0

YAPI VE KREDI BANK. 3.46 3.36 3.48 3.36 3.40602 20933549 -2.89

YATAS 2.39 2.39 2.51 2.43 2.4558 3175454 1.67

YAZICILAR 9.95 9.75 10.1 9.8 9.91567 22528 -1.51

YUNSA 1.35 1.35 1.46 1.36 1.41774 1494973 0.74

ZORLU ENERJI 3.32 3.26 3.36 3.28 3.30093 6819357 -1.2

Bitti...


11 Ocak 2010 Haberleri 1 2 3 4 5