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
Hisse Önceki En En Ağırlıklı İşlem Değişim
adı kapanış düşük yüksekKapanış ortalama adedi oranı
ACIBADEM HAST.11.11111.411.311.16991004501.8
ADANA CIMENTO5.555.555.75.555.611912208190
ADANA CIMENTO (B)3.683.663.73.683.67287195190
ADANA CIMENTO (C)0.650.640.660.650.65265144866520
ADEL KALEMCILIK1312.713.212.812.9992134732-1.54
AFM ULUSLARARASI FILM8.458.458.558.58.5039930510.59
AFYON CIMENTO470190246235231.5561099232-50
AK ENERJI43.964.14.024.0530329905710.5
AK YATIRIM ORTAKLIGI1.631.61.671.611.63026649616-1.23
AKAL TEKSTIL1.621.571.681.571.621431570467-3.09
AKBANK7.357.37.57.457.4192375763661.36
AKCANSA7.757.78.3588.1389113554333.23
AKENRY3.683.73.93.783.811782393912.72
AKIN TEKSTIL3.23.13.33.163.21153258392-1.25
AKMGY55.55356.55454.801838796-2.7
AKSA AKRILIK KIMYA2.822.762.862.82.795132178662-0.71
AKSIGORTA2.082.042.092.062.059266254657-0.96
AKSU ENERJI5.655.455.755.55.6144473994-2.65
ALARKO CARRIER SANAYI VE TIC.1615.516.115.615.769949304-2.5
ALARKO GAYRIMENKUL Y.O.17.216.817.516.817.210361915-2.33
ALARKO HOLDING3.743.683.783.723.72399902437-0.53
ALBARAKA TURK KATILIM BANKASI2.922.882.942.882.9108605231-1.37
ALCATEL TELETAS3.423.383.463.423.417416797340
ALKIM KAGIT1.681.621.731.671.68578545940-0.6
ALKIM KIMYA8.78.658.858.758.74611383140.57
ALTERNATIF YAT. ORT.1.031.031.11.061.068189067472.91
ALTERNATIFBANK1.71.71.761.721.734719439291.18
ALTIN YAG KOMBINALARI10.971.020.990.9916091713287-1
ALTINYILDIZ7.47.357.657.47.44384315430
ALTINYUNUS CESME11.811.612.412.411.946806265.08
ANADOLU CAM2.212.222.252.222.2355910038130.45
ANADOLU EFES18.618.618.918.618.70713799600
ANADOLU HAYAT4.524.54.64.64.548599178051.77
ANADOLU ISUZU7.47.257.57.47.35024828160
ANADOLU SIGORTA1.411.391.421.41.406062119688-0.71
ANEL TELEKOMUNIKASYON2.052.012.122.022.074265774142-1.46
ARCELIK6.66.56.656.66.5596821601250
ARENA BIL.2.282.232.292.252.26076213506-1.32
ARMADA BILGISAYAR SISTEMLERI1.721.681.731.71.71112470221-1.16
ARSAN TEKSTIL2.622.622.822.682.73219783732.29
ASELSAN13.413.213.513.313.3013608717-0.75
ASLAN CIMENTO181175185180179.5446362-0.55
ASYA KATILIM BANKASI A.S.3.943.9443.963.9643128138960.51
ATA YAT.ORT.1.171.141.211.181.177024950780.85
ATAKULE GAYRIMENKUL1.471.441.481.471.459354283380
ATLANTIS YAT.ORT.1.051.041.081.061.061745380570.95
ATLAS YAT.ORT.2.132.172.512.352.3961989840410.33
AVIVA SIGORTA A.S.8.88.7598.858.882481079620.57
AVRASYA YAT. ORT.2.22.152.42.252.3068720703452.27
AYEN ENERJI3.043.023.13.063.060921974100.66
AYGAZ6.456.46.56.56.459048252140.78
BAGFAS127121127123124.084257904-3.15
BAK AMBALAJ1110.611.410.710.9738478724-2.73
BANKALAR BORSA YF12.2512.0512.312.312.21283245730.41
BANVIT5.455.255.555.355.38091630012-1.83
BASKENT MENKUL KIYMETLER YAT.ORT.0.910.90.920.920.9139731250491.1
BATI CIMENTO7.87.77.957.757.7706680686-0.64
BATI SOKE CIMENTO1.741.71.751.711.71562566073-1.72
BAYINDIR MADENCILIK VE TIC. A.S.0.870.860.90.880.8762712368041.15
BERDAN TEKSTIL0.870.860.920.880.89311265231.15
BESIKTAS4.224.184.324.184.24356578488-0.95
BIM BIRLESIK MAGAZALAR A.S.8484858484.5332644760
BIRKO MENSUCAT0.830.830.850.840.84042712475541.2
BIRLIK MENSUCAT1.081.021.091.031.066831081460-4.63
BISAS1.581.541.61.551.5564795497-1.9
BOLU CIMENTO2.12.062.122.062.08968216350-1.9
BOROVA YAPI2.242.152.312.172.226181750853-3.13
BORUSAN17.216.817.316.917.078967036-1.74
BORUSAN YATIRIM8.18.18.38.28.18859836201.23
BOSCH FREN SISTEMLERI165157174158165.791229518-4.24
BOSSA2.662.622.682.642.63831140613-0.75
BOYNER BUYUK MAGAZACILIK A.S.2.252.112.262.122.186018563979-5.78
BRISA9693.597.593.595.434186872-2.6
BSH EV ALETLERI SAN. VE TIC.133131139133135.9671417820
BSKYOY0.910.910.940.940.92514695863.3
BUMERANG YAT.ORT.0.840.820.850.830.835945458614-1.19
BURCELIK58.5575957.557.709319656-1.71
BURCELIK VANA1.873.383.723.43.49416685309-8.6
BURSA CIMENTO5.35.25.35.35.255611022460
CARREFOURSA (A)21.521.121.821.321.522115133-0.93
CARREFOURSA (B)2927.752928.2528.4755149983-2.59
CBS BOYA0.340.330.350.340.33851002640
CBS PRINTAS0.340.330.340.340.33271134910
CELEBI17.316.917.317.117.129386142-1.16
CELIK HALAT3.723.443.883.53.71142974334-5.91
CEMTAS1.221.161.241.181.192971732485-3.28
CEYLAN GIYIM1.291.271.431.291.35437439850
CIMBETON2827.7528.527.7528.039527599-0.89
CIMENTAS10.410.210.510.410.3562306690
CIMSA8.88.89.18.858.985561461010.57
COCA COLA ICECEK A.S.14.614.714.914.714.79221219350.68
COMPONENTA DOKUMCULUK TIC.4.364.344.44.364.36943649670
CREDITWEST FAKTORING HIZMETLERI A.S.2.112.12.182.132.1408718344860.95
DARDANEL1.371.331.391.351.36014822133-1.46
DATAGATE BILGISAYAR4.264.164.384.284.254483201530.47
DEMISAS DOKUM2.52.442.652.462.57213930486-1.6
DENIZ YAT.ORT.1.591.561.621.571.58935511398-1.26
DENIZBANK12.111.612.511.912.057446017-1.65
DENIZLI CAM4.84.644.964.824.82434992530.42
DENTAS AMBALAJ1.221.181.231.191.20229294431-2.46
DERIMOD4.044.024.344.224.1883917337774.46
DESA0.810.810.830.830.82118312244602.47
DEVA HOLDING3.323.33.383.323.3354516952720
DEVA Y3.283.283.323.33.297771503270.61
DITAS DOGAN3.022.923.12.943.02468262928-2.65
DJ ISTANBUL 20 A TIPI YAT. FONU17.151717.417.417.179611618691.46
DJIM TURKIYE A TIPI BORSA YAT. FONU121212.0512.0512.0021138690.42
DOGAN BURDA3.123.13.183.143.139341732960.64
DOGAN GAZETECILIK A.S.3.23.163.283.183.228141210470-0.63
DOGAN HOLDING1.111.081.111.111.09936195001530
DOGAN YAYINCILIK1.411.391.441.411.41908120834210
DOGUS GE GMYO1.391.371.411.391.387418934390
DOGUS OTOMOTIV6.56.46.556.456.4496145451-0.77
DOGUSAN1.781.761.791.761.77298279983-1.12
DURAN DOGAN BASIM VE AMBALAJ2.352.342.382.362.361582950280.43
DYHOLBY01.391.3901.394178320
DYHOLY1.391.391.421.411.4032213069871.44
DYO BOYA FAB.1.421.381.441.411.421653502083-0.7
ECZACIBASI ILAC2.762.682.782.722.720755528394-1.45
ECZACIBASI YAPI2.622.582.642.622.612562746000
ECZACIBASI YAT.OR.1.561.561.591.571.570243996930.64
ECZACIBASI YATIRIM5.95.665.75.759661117055-3.39
EDIP GAYRIMENKUL4.444.424.844.784.6656713483307.66
EGE ENDUSTRI15.615.315.815.415.514529171-1.28
EGE GUBRE87.584888586.002645113-2.86
EGE PROFIL8.88.658.958.758.7718990544-0.57
EGE SERAMIK1.491.451.51.471.471852374204-1.34
EGELI CO YAT. ORT. A.S.0.720.710.740.730.72471216571601.39
EGEPLAST1.081.091.141.11.1075588961.85
EGS YAT. ORT.0.420.410.420.420.4124757830
EMEK ELEKTRIK1.091.091.141.121.1241447920382.75
EMINIS AMBALAJ6.2566.46.16.22648160767-2.4
ENKA INSAAT7.157.157.257.27.1973522796210.7
ERBOSAN12.312.112.712.412.41231943970.81
EREGLI DEMIR CELIK4.74.64.744.684.66212735048-0.43
ERSU GIDA1.221.21.251.231.214536880290.82
ESCORT TEKNOLOJI1.91.841.931.861.89357357982-2.11
ESEM SPOR GIYIM0.780.750.780.770.760327426-1.28
EURO B TIPI MENKUL KIY. YAT. ORT. A.S.1.041.021.041.041.030738404170
EURO TREND YAT.ORT.0.920.910.930.920.916283400370
EVG YATIRIM ORTAKLIGI A.S.1.461.461.521.481.4826799281.37
FAVORI DINLENME TESISLERI2.982.923.042.942.97611341514-1.34
FEDERAL-MOGUL IZMIT PISTON14.314.114.714.314.4692978100
FENER9290.597.59294.825637890100
FENIS ALUMINYUM3.343.33.363.323.33325276953-0.6
FINANS FIN. KIR.3.263.23.323.263.237626370000
FINANS YAT. ORT.1.11.091.111.091.10001901598-0.91
FINANSBANK6.36.26.356.256.260655653-0.79
FON FINANSAL KIRALAMA A.S.32.923.082.942.99959493721-2
FORD OTOMOTIV SANAYI A.S.11.611.611.911.811.79252889251.72
FORTIS BANK A.S.2.0122.062.052.0368849641861.99
FRIGO PAK GIDA1.41.371.411.391.38772120568-0.71
FTSE ISTANBUL BONO FBIST159158.75159.251591591126120
GALATASARAY164163169167165.751148511.83
GARANTI BANKASI7.357.17.457.257.2833339539817-1.36
GARANTI FAKTORING6.86.656.956.76.81454124225-1.47
GARANTI YAT. ORT.0.90.890.930.910.91357874938091.11
GEDIK YAT. ORT.1.161.181.381.271.2875145450589.48
GEDIZ IPLIK1.381.351.441.431.42162972593.62
GENTAS1.61.571.611.571.59085189278-1.88
GERSAN ELEKTRIK1.711.721.791.781.7573914894924.09
GLOBAL YATIRIM HOLDING A.S.0.840.830.850.840.839451117292400
GOLDAS KUYUMCULUK1.191.181.221.191.2025483213990
GOLDIST B TIPI YAT. FONU53.953.954.654.554.1966700111.11
GOLTAS CIMENTO74.573.5787776.43181358413.36
GOODYEAR17.317.318.117.717.71884489192.31
GOZDE FINANSAL HIZMETLER A.S.1.961.9421.961.96312258000
GSD HOLDING1.271.151.291.191.2373926555041-6.3
GUBRE FABRIKALARI12.612.312.912.612.54412061670
GUNES SIGORTA2.182.182.222.212.200837178191.38
HAZNEDAR TUGLA3.443.33.523.343.4031588963-2.91
HEDEF MEN. KIY. YAT. ORT. A.S.1.241.231.31.261.260163483321.61
HEKTAS1.041.031.141.141.11288104729209.62
Devam edecek...