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
IDAS1.81.731.791.771.75763726640-1.67
IHLAS EV ALETLERI1.021.011.031.031.02012100882130.98
IHLAS HOLDING0.70.680.710.710.695758275696121.43
IMKB-30 A TIPI BORSA YAT. FONU24.8524.524.924.924.69259798850.2
INDEKS BILGISAYAR2.22.152.22.22.181542774070
INFO YAT. ORT.0.820.80.840.810.8138157699-1.22
INFOTREND B TIPI MEN.YAT.ORT. A.S.0.840.820.840.840.8312521215710
INTEMA6.956.756.956.856.8759234267-1.44
IPEK MATBAACILIK2.762.682.822.822.7445972059892.17
IS BANKASI (A)4000036000360000360001-14.24
IS BANKASI (B)22402150229521752187.15319-2.9
IS BANKASI (C)54.844.984.944.9136432120612-1.2
IS BANKASI (KURUCU)1225012050122501224512128.36-0.04
IS FINANSAL KIRALAMA1.291.251.291.281.274662669715-0.78
IS GIRISIM SER. YAT. ORT.3.843.784.023.943.935873753352.6
IS GMYO1.751.71.741.741.721571509521-0.57
IS YAT. ORT.1.191.161.21.191.187741029280
IS YATIRIM DOW JONES A TIPI YAT. FON15.615.4515.6515.615.5284465590
IS YATIRIM MENKUL DEGERLER A.S.3.23.123.223.163.16106128473-1.25
IS YATIRIM-IBOXX B TIPI YAT. FONU14.3514.314.3514.3514.3464247270
ISIKLAR YAT. HOLD.1.91.871.931.911.9078591182490.53
ITTIFAK HOLDING30.7530.2531.531.530.88944351372.44
IZMIR DEMIR CELIK2.372.32.352.342.32364587179-1.27
IZOCAM24.42425.224.624.7358476880.82
KAPLAMIN10.451010.510.510.2566666540.48
KARDEMIR A1.061.011.051.041.032078630660-1.89
KARDEMIR B1.081.031.081.061.057815474502-1.85
KARDEMIR D0.70.670.690.690.68262837164108-1.43
KAREL ELEKTRONIK3.042.963.023.022.9891662075-0.66
KARSAN OTOMOTIV1.551.521.571.561.5415342996260.65
KARSU TEKSTIL2.031.952.172.112.0548317896673.94
KARTONSAN103102108104105.166217490.97
KELEBEK MOBILYA1.31.271.351.291.29222247559-0.77
KENT GIDA9896.5103.59999.8274563271.02
KEREVITAS GIDA48.754851.550.7549.9511265164.1
KIPA8.88.658.98.758.74541306179-0.57
KLIMASAN7.27.157.87.657.544153634046.25
KOC HOLDING5.555.355.555.555.4538950998590
KONFRUT GIDA5.0455.255.255.106691128234.17
KONYA CIMENTO115112115114113.29513496-0.87
KORDSA GLOBAL3.563.523.723.73.62835861773.93
KOZA ALTIN ISLETMELERI A.S.37.253738.538.537.838113352993.36
KOZA ANADOLU METAL3.743.663.863.843.7599482394362.67
KRISTAL KOLA1.391.411.511.461.4534710192495.04
KUTAHYA PORSELEN2.52.292.512.492.47094134833-0.4
LATEK LOJISTIK4.164.044.164.084.101941447957-1.92
LINK YAZILIM5.455.155.655.35.32088129967-2.75
LOGO YAZILIM2.272.232.282.242.24995527279-1.32
LUKS KADIFE3.443.423.63.563.520634591223.49
MAKINA TAKIM1.941.91.941.941.9126325280
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.31.281.311.291.2968792696-0.77
MARDIN CIMENTO8.558.258.68.68.45392259160.58
MARMARIS ALTINYUNUS14.414.214.714.514.46221638420.69
MARSHALL21.621.222.621.421.8537358759-0.93
MARTI OTEL1.341.31.351.331.320774383484-0.75
MAZHAR ZORLU HOLDING1.020.961.0210.991254360-1.96
MEMS1Y0.830.790.840.820.8206358811140-1.2
MENDERES TEKSTIL0.660.650.670.670.6604950791091.52
MENSA MENSUCAT0.890.880.950.940.918827146575705.62
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.3.183.323.743.743.6187292240917.61
MERKO GIDA1.291.261.321.31.2930915170010.78
MERT GIDA GIYIM1.291.251.321.291.285673899230
METEMTEKS0.980.961.030.990.99132438583251.02
METEMTUR2.62.542.742.622.638947392850.77
METRO MENKUL KIYMETLER YAT.ORT.1.331.31.361.321.32545212510-0.75
METRO TICARI VE MALI YATIRIMLAR1.741.711.781.741.74478218505660
MGROS27.7527.2528.527.7527.8961502420
MILPA1.031.011.031.031.023016023670
MUSTAFA YILMAZ YAT. ORT.1.0111.081.041.034298161652.97
MUTLU AKU2.62.542.642.62.592666287100
NET HOLDING0.860.840.870.870.85110845178591.16
NET TURIZM1.010.991.011.011.000178587370
NETAS TELEKOM52.551.553.553.552.344696831.9
NTTURY1.020.991.021.021.003772495640
NUH CIMENTO11.311.111.311.211.158715152-0.88
NUROL GMYO3.443.383.443.443.41964288550
Non-Financial 20 A TIPI YAT. FONU18.7518.618.818.818.70291258950.27
OLMUKSA4.844.824.984.944.91427736512.07
OTOKAR17.216.517.417.416.9538473601.16
OYAK YATIRIM ORTAKLIGI A.S.0.740.720.740.740.7291242717740
OZDERICI GAYRIMENKUL YAT. ORT.1.571.521.561.561.53972261549-0.64
PARK ELEKTRIK MADENCILIK2.962.843.062.962.98337167895070
PARSAN1.581.551.61.591.56955181880.63
PENGUEN GIDA1.11.071.121.091.09322937549-0.91
PERA GAYRIMEN. Y.O.A.S.0.680.660.70.670.67586217078064-1.47
PETKIM12.111.812.212.112.001155886770
PETROKENT TURIZM67.567.575.571.572.01191284535.93
PETROL OFISI6.456.36.56.56.409723184570.78
PIMAS3.623.563.683.643.60764873820.55
PINAR ET VE UN6.356.26.46.356.26941957800
PINAR SU5.35.25.45.45.29331242661.89
PINAR SUT9.459.259.459.49.325358454-0.53
PLASTIK KART2.862.762.862.822.8100667828-1.4
RAN LOJISTIK3.53.423.53.463.46151248047-1.14
RAY SIGORTA2.312.272.382.32.31276592358-0.43
REYSAS TASIMACILIK4.164.044.144.14.074181086593-1.44
RHEA GIRISIM SERMAYESI7.477.47.27.14511365831-2.7
SABANCI HOLDING6.46.156.356.356.24513708678-0.78
SAGLAM GAYRI MEN. YAT. ORT.0.860.830.860.860.84236515101980
SAHOLY6.36.156.256.26.19089675753-1.59
SANKO PAZARLAMA3.723.683.843.823.786663277282.69
SARKUYSAN3.343.323.43.343.331351308460
SASA0.750.730.760.750.745489102265110
SEKER FIN. KIRL.1.151.111.151.141.12752826378-0.87
SEKER PILIC4.564.65.024.964.8443224249718.77
SEKERBANK2.52.392.52.432.434223544471-2.8
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.82.742.842.82.779872772680
SELCUK GIDA0.430.40.430.420.4136348948-2.33
SERVE KIRTASIYE1.351.341.391.361.356854090450.74
SILVERLINE ENDUSTRI VE TICARET A.S.1.031.021.071.051.0445914984321.94
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.272.222.282.242.247583689339-1.32
SISE CAM2.011.9621.991.977246638259-1
SODA SANAYII1.931.91.961.921.929681808860-0.52
SOKTAS5.85.555.755.65.6374958911-3.45
SONMEZ FILAMENT3.53.463.543.523.48061314760.57
SONMEZ PAMUKLU2.452.412.492.462.442141188010.41
T. EKONOMI BANKASI2.372.342.392.372.3653868624080
T.DEMIRDOKUM7.857.78.18.17.847183283713.18
T.KALKINMA BANKASI6.356.156.36.36.2444937699-0.79
T.S.K.B.2.32.292.372.332.325232461701.3
T.TUBORG2.682.62.862.822.780699741475.22
TAC YAT.ORT.2.622.582.662.622.622481422160
TACIRLER YATIRIM ORT. A.S.0.890.860.890.880.871131136976-1.12
TAKSIM MENKUL KIYMETLER YAT.ORT.0.830.790.830.80.804396316652-3.61
TAT KONSERVE3.23.163.283.223.208473581060.63
TAV HAVALIMANLARI HOLDING A.S.6.56.46.656.56.5166542007700
TEK-ART TURIZM1.811.751.831.81.792391602108-0.55
TEKFEN HOLDING A.S.4.964.925.125.125.0369360114023.23
TEKSTIL FIN.KIRL.1.451.41.461.461.427613239890.69
TEKSTILBANK1.151.141.21.191.16904134341683.48
TIRE KUTSAN1.681.661.71.681.6772123666930
TOFAS OTOMOBIL FAB.65.85.955.95.8872404889-1.67
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.8.78.358.78.68.54291516216-1.15
TRAKYA CAM2.242.192.262.232.22852730619-0.45
TRANSTURK HOLDING1.191.181.211.181.2012112719-0.84
TSKB GAYRIMENKUL YAT. ORT. A.S.0.970.940.970.950.953119884877-2.06
TSKB YAT. ORT.0.830.810.830.820.818708126057-1.2
TTRAK11.811.512.112.111.7692732132.54
TUKAS0.80.780.810.80.7909573941860
TUMTEKS0.380.350.380.370.3627147319-2.63
TUPRAS31303130.7530.57331052018-0.81
TURCAS PETROL5.255.15.45.45.261745986172.86
TURK HAVA YOLLARI4.664.664.784.74.7118782110500.86
TURK PRYSMIAN KABLO1.371.321.371.341.343661135947-2.19
TURK TELEKOMUNIKASYON5.65.55.655.555.567494375498-0.89
TURKCELL8.98.68.98.858.8007715540606-0.56
TURKIYE HALK BANKASI A.S.11.811.411.811.511.60585084232-2.54
TURKIYE VAKIFLAR BANKASI T.A.O.3.663.583.73.683.63123241173400.55
ULKER3.523.423.63.563.5262235821791.14
UNYE CIMENTO5.054.945.15526162-0.99
USAK SERAMIK1.721.681.741.711.70944777144-0.58
USAS3.443.383.583.443.4718543095140
VAKIF FIN.KIR.4.184.024.24.124.10986668052-1.44
VAKIF GAYRIMENKUL Y.O.3.623.543.683.643.621768414450.55
VAKIF YAT. ORT.2.62.542.642.582.59823569291-0.77
VAKKO0.80.780.810.80.80020710530810
VARLIK YATIRIM ORTAKLIGI2.362.312.42.322.343611806213-1.69
VESTEL2.422.322.422.362.366995429434-2.48
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.4.24.124.324.24.206323585670
VIKING KAGIT1.571.511.611.571.5729636821570
Y VE Y GAYRIMENKUL YAT. ORT. A.S.3.883.94.364.324.18657422073511.34
YAPI KREDI FIN. KIR.4.84.624.94.844.781571329010.83
YAPI KREDI KORAY G.Y.O.1.961.91.941.921.92242895965-2.04
YAPI KREDI SIGORTA10.710.410.710.610.488657945-0.93
YAPI KREDI YAT. ORT.1.291.251.291.251.26268169297-3.1
YAPI VE KREDI BANK.4.043.984.144.144.05328186378602.48
YATAS2.362.322.372.352.34714192216-0.42
YAZICILAR9.759.559.89.659.65249173967-1.03
YUNSA1.631.611.691.691.661137058963.68
ZORLU ENERJI3.13.063.143.123.101918851550.65
Bitti...