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
Hisse Önceki En En Ağırlıklı İşlem Değişim
adı kapanış düşük yüksekKapanış ortalama adedi oranı
IDEALIST GAYRIMENKUL YAT. ORT. A.S.3.183.123.423.223.266336754911.26
IHLAS EV ALETLERI1.0111.021.011.0084494011330
IHLAS GAZETECILIK A.S.4.124.14.184.124.129566469630
IHLAS HOLDING0.790.770.80.80.785503117472521.27
IMKB-30 A TIPI BORSA YAT. FONU30.13030.43030.1253365977-0.33
INDEKS BILGISAYAR2.312.32.332.322.3118915910.43
INFO YAT. ORT.0.880.880.890.890.8810471812051.14
INFOTREND B TIPI MEN.YAT.ORT. A.S.1.461.31.461.371.36621950548-6.16
INTEMA777.057.057.0195982670.71
IPEK MATBAACILIK3.683.643.723.663.679256222055-0.54
IS BANKASI (B)21502150216021602151.82220.47
IS BANKASI (C)6.46.256.46.36.3012313390722-1.56
IS BANKASI (KURUCU)1012011500115001150011500213.64
IS FINANSAL KIRALAMA1.31.31.431.411.39212836852268.46
IS GIRISIM SER. YAT. ORT.1.941.941.981.961.959632863341.03
IS GMYO1.821.81.841.821.8242174356510
IS YAT. ORT.1.331.331.441.381.3920213608963.76
IS YATIRIM DOW JONES A TIPI YAT. FON19.4519.419.519.519.43784045050.26
IS YATIRIM MENKUL DEGERLER A.S.2.132.112.152.132.132343183040
IS YATIRIM-IBOXX B TIPI YAT. FONU15.0515.0515.115.115.05711400000.33
ISCTR C 311210 0005.50 DBL 001:001 NA1.060.991.061.011.01029102-4.72
ISCTR P 311210 0005.25 DBL 001:001 NA0.120.110.130.120.119933404820
ISIKLAR YAT. HOLD.1.341.311.341.321.326385601181-1.49
ITTIFAK HOLDING87.9887.958231803790
IZMIR DEMIR CELIK2.582.542.62.582.5634623857970
IZOCAM2726.7527.252726.9426101040
KAPLAMIN12.111.712.211.811.872918195-2.48
KARDEMIR A1.131.111.141.121.125944523077-0.88
KARDEMIR B1.141.121.151.131.136733514084-0.88
KARDEMIR D0.680.670.690.680.679967364716350
KAREL ELEKTRONIK2.762.72.762.722.7245375034-1.45
KARSAN OTOMOTIV1.671.661.691.671.6721835872670
KARSU TEKSTIL2.22.192.242.212.210657305470.45
KARTONSAN155155158156156.264153200.65
KCHOL P 311210 0005.50 DBL 001:001 NA0.080.070.090.080.08041332676020
KELEBEK MOBILYA1.561.521.591.541.551471138226-1.28
KENT GIDA189208229229224.908971021.16
KEREVITAS GIDA71717371.571.7338435460.7
KIPA9.29.29.39.29.246781017850
KLIMASAN7.357.47.657.557.5344212611772.72
KOC HOLDING76.97.056.96.950384251726-1.43
KONFRUT GIDA5.55.45.555.55.47117394790
KONYA CIMENTO155154156156155.012253630.65
KORDSA GLOBAL3.243.223.263.243.23459516050
KOZA ALTIN ISLETMELERI A.S.17.317.217.617.217.39691246098-0.58
KOZA ANADOLU METAL4.324.264.344.284.312833419192-0.93
KRISTAL KOLA1.121.111.131.121.114526132290
KUTAHYA PORSELEN2.422.42.472.412.42433764761-0.41
KUVEYT TURK B TIPI ALTIN BORSA YAT. FONU61.561.562.261.861.819139030.49
LATEK LOJISTIK5.75.655.85.75.70426646910
LINK YAZILIM5.45.255.65.35.43142145451-1.85
LOGO YAZILIM2.32.262.322.262.28711774104-1.74
LUKS KADIFE4.064.024.14.044.0514292380-0.49
MAKINA TAKIM1.521.521.61.61.578997045.26
MANGO GIDA SAN. VE TIC. A.S.3.183.163.223.23.203629645310.63
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.061.051.061.051.055417287-0.94
MARDIN CIMENTO7.557.57.67.67.56506838330.66
MARMARIS ALTINYUNUS13.613.613.813.713.70251008690.74
MARSHALL32323433.533.09212657434.69
MARTI GAYRIMENKUL YAT. ORT. A.S.1.261.231.261.231.24271770659-2.38
MARTI OTEL1.191.181.211.21.1938913394920.84
MAZHAR ZORLU HOLDING0.840.880.880.880.88364594.76
MENDERES TEKSTIL0.620.620.640.630.63024456369991.61
MENSA SINAI TICARI MALI YAT. (OYDAN YOKSUN)2.082.112.412.412.31198909664415.87
MENSA SINAI TICARI MALI YATIRIMLAR A.S.1.010.981.060.991.0133458415858-1.98
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.3.283.183.33.183.2462248714-3.05
MERKO GIDA1.271.271.31.281.284245373330.79
MERT GIDA GIYIM1.221.211.241.221.218723446280
METEMTEKS0.770.750.770.770.76458212658130
METEMTUR2.882.842.922.862.86352405053-0.69
METRO MENKUL KIYMETLER YAT.ORT.1.181.181.271.231.238935919944.24
METRO TICARI VE MALI YATIRIMLAR1.11.171.321.311.2535211251348719.09
MGROS30.253030.7530.2530.35511058380
MILPA1.651.641.651.641.64475370723-0.61
MUSTAFA YILMAZ YAT. ORT.0.930.910.930.930.918423891250
MUTLU AKU2.622.622.72.662.657047148761.53
NET HOLDING0.90.890.910.890.9006942170969-1.11
NET TURIZM1.0111.021.011.0076323938910
NETAS TELEKOM5656575756.49781905921.79
NUH CIMENTO10.81111.611.211.24571862343.7
NUROL GMYO54.85.365.145.17355245712.8
Non-Financial 20 A TIPI YAT. FONU232323.223.123.1031173500.43
OLMUKSA6.96.8576.956.90865542190.72
OTOKAR1716.917.317.117.098990000.59
OYAK YATIRIM ORTAKLIGI A.S.0.830.820.840.830.825283887720
OZDERICI GAYRIMENKUL YAT. ORT.1.21.191.241.211.211125153210.83
PARK ELEKTRIK MADENCILIK2.782.722.82.762.76143587034-0.72
PARSAN1.661.651.711.671.6828723603860.6
PENGUEN GIDA1.151.141.161.141.14941614930-0.87
PERA GAYRIMEN. Y.O.A.S.0.60.60.610.60.6041713741380
PETKIM2.292.282.312.292.29128216786450
PETROKENT TURIZM8593.599.599.597.195584917.06
PETROL OFISI6.36.156.36.26.20573850362-1.59
PIMAS3.743.73.743.723.7167192452-0.53
PINAR ET VE UN6.36.26.36.256.2353766859-0.79
PINAR SU4.844.84.844.824.8108656995-0.41
PINAR SUT10.11010.21010.0789105824-0.99
PLASTIK KART2.422.422.592.522.518537055774.13
RAN LOJISTIK1.921.891.931.911.912482961891-0.52
RAY SIGORTA2.082.062.12.072.07468248877-0.48
REYSAS GAYRIMENKUL YAT. ORT. A.S.0.890.880.90.90.89236311090861.12
REYSAS TASIMACILIK3.843.864.043.983.9526743250623.65
RHEA GIRISIM SERMAYESI3.523.53.623.543.5673729572510.57
SABANCI HOLDING7.557.457.67.57.521144731853-0.66
SAGLAM GAYRI MEN. YAT. ORT.0.860.840.860.860.85091720181500
SANKO PAZARLAMA4.244.24.284.224.2409867771-0.47
SARKUYSAN3.93.924.023.923.968685157750.51
SASA0.770.760.780.780.7723114166171.3
SEKER FIN. KIRL.1.041.031.061.051.046614727140.96
SEKER PILIC4.164.164.224.184.187694797990.48
SEKERBANK1.691.651.711.661.679275110245-1.78
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.562.542.622.582.589395499760.78
SELCUK GIDA0.350.350.350.350.35897240
SERVE KIRTASIYE1.191.171.21.191.183111505910
SILVERLINE ENDUSTRI VE TICARET A.S.1.421.41.451.431.4277726718810.7
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.282.182.292.212.2193112011018-3.07
SISE CAM2.622.542.642.562.584467252320-2.29
SODA SANAYII2.092.032.092.032.054599782-2.87
SOKTAS7.27.057.27.157.1269558555-0.69
SONMEZ FILAMENT3.523.53.543.53.51335105214-0.57
SONMEZ PAMUKLU2.52.482.532.52.49049756330
T. EKONOMI BANKASI2.412.42.442.42.4200210226973-0.41
T.DEMIRDOKUM13.51313.713.213.2582110479-2.22
T.KALKINMA BANKASI8.258.158.38.158.2289446420-1.21
T.S.K.B.2.462.452.512.492.4898512116691.22
T.TUBORG2.762.742.782.762.744841369130
TAC YAT.ORT.2.262.242.292.252.26092148238-0.44
TACIRLER YATIRIM ORT. A.S.0.770.80.840.840.822031760409.09
TAKSIM MENKUL KIYMETLER YAT.ORT.0.850.920.930.930.9292591088399.41
TAT KONSERVE3.93.944.084.044.0093426578523.59
TAV HAVALIMANLARI HOLDING A.S.7.97.757.97.87.83746878611-1.27
TEK-ART TURIZM1.071.071.11.11.08735136056182.8
TEKFEN HOLDING A.S.6.26.16.256.26.1920437876040
TEKSTIL FIN.KIRL.0.920.910.960.940.9453236571552.17
TEKSTILBANK1.121.091.121.111.103851537854-0.89
TIRE KUTSAN1.71.681.711.691.692524176440-0.59
TOFAS OTOMOBIL FAB.87.958.38.258.1828236416233.13
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.13.313.113.313.213.2172842350-0.75
TRAKYA CAM32.9232.922.9523365468-2.67
TRANSTURK HOLDING1.451.571.571.571.57510428.28
TSKB GAYRIMENKUL YAT. ORT. A.S.0.890.880.90.880.887978722236-1.12
TSKB YAT. ORT.0.860.850.860.860.8571361507420
TTRAK17.31717.817.417.46515467200.58
TUKAS0.810.80.830.810.8146377431840
TUMTEKS0.310.310.310.310.31396710
TUPRAS3837.538.537.7537.8623746043-0.66
TURCAS PETROL6.36.26.356.26.25259176427-1.59
TURK HAVA YOLLARI6.15.96.165.9861210036273-1.64
TURK PRYSMIAN KABLO1.251.241.281.251.260158232640
TURK TELEKOMUNIKASYON6.66.556.756.656.6451722372800.76
TURKCELL10.310.310.710.610.521747341642.91
TURKIYE HALK BANKASI A.S.13.613.513.813.613.672244437950
TURKIYE VAKIFLAR BANKASI T.A.O.4.564.484.584.54.5196916944295-1.32
ULKER4.344.324.384.344.3509926582970
UNYE CIMENTO4.444.424.544.424.46581121678-0.45
USAK SERAMIK2.12.062.132.122.0917234643150.95
USAS1.881.861.881.871.86809520568-0.53
VAKIF FIN.KIR.4.464.384.644.44.481534758013-1.35
VAKIF GAYRIMENKUL Y.O.3.53.523.63.563.553917874461.71
VAKIF YAT. ORT.2.252.232.252.232.2451636652-0.89
VAKKO0.840.820.840.820.829551600075-2.38
VARLIK YATIRIM ORTAKLIGI2.422.262.422.282.30367396562-5.79
VESTEL2.412.392.422.392.40442819048-0.83
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.3.983.984.124.064.062084206102.01
VIKING KAGIT1.391.391.421.411.401338216011.44
XU030 C 271010 60000.0 DBL 000.001 NA25.0224.6825.2224.9425.0475105-0.32
XU030 C 280211 72500.0 DBL 000.001 NA15.615.3115.7415.3115.53176-1.86
XU030 C 311210 77500.0 DBL 000.001 NA9.719.3710.179.559.633185003-1.65
XU030 P 311210 75000.0 DBL 000.001 NA1.271.141.31.281.208710581190.79
Y VE Y GAYRIMENKUL YAT. ORT. A.S.2.142.132.172.142.146237758120
YAPI KREDI FIN. KIR.4.824.85.555.45.2545569656912.03
YAPI KREDI KORAY G.Y.O.1.821.81.881.861.8506722632102.2
YAPI KREDI SIGORTA13.713.513.813.813.70141475060.73
YAPI KREDI YAT. ORT.1.421.41.431.411.41425393091-0.7
YAPI VE KREDI BANK.5.155.15.35.35.20933149704372.91
YATAS2.42.372.412.382.3852250694-0.83
YAZICILAR11.411.111.511.111.31204305-2.63
YUNSA1.91.881.941.931.90999882391.58
ZORLU ENERJI2.82.782.842.82.8045740153870
Bitti...