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
IHLAS EV ALETLERI1.041.031.051.031.036619673000-0.96
IHLAS HOLDING0.710.690.720.70.70028914979518-1.41
IMKB-30 A TIPI BORSA YAT. FONU25.725.52625.725.69759019540
INDEKS BILGISAYAR2.252.222.292.242.25678302386-0.44
INFO YAT. ORT.0.840.820.880.830.8531247988-1.19
INFOTREND B TIPI MEN.YAT.ORT. A.S.0.860.850.890.860.8626464296440
INTEMA7.156.957.257.17.0876194550-0.7
IPEK MATBAACILIK2.92.863.23.23.073434178259910.34
IS BANKASI (A)355553555535555355553555510
IS BANKASI (B)22952210240022252286.011254-3.05
IS BANKASI (C)5.125.055.255.155.15383261369980.59
IS BANKASI (KURUCU)1229012300123000123001-1.24
IS FINANSAL KIRALAMA1.321.31.351.331.3247961443650.76
IS GIRISIM SER. YAT. ORT.4.044.024.224.124.14618980361.98
IS GMYO1.771.691.781.721.739234767377-2.82
IS YAT. ORT.1.211.21.231.21.21452246237-0.83
IS YATIRIM DOW JONES A TIPI YAT. FON16.0515.8516.1515.9516.037429980-0.62
IS YATIRIM MENKUL DEGERLER A.S.3.223.163.223.23.1868651123-0.62
IS YATIRIM-IBOXX B TIPI YAT. FONU14.414.414.414.414.4159500
ISIKLAR YAT. HOLD.1.951.911.991.931.946135850520-1.03
ITTIFAK HOLDING31.7530.753231.2531.2997315559-1.57
IZMIR DEMIR CELIK2.382.32.442.322.376471049848-2.52
IZOCAM25.752526.525.2525.564513740-1.94
KAPLAMIN10.510.31110.610.67842017750.95
KARDEMIR A1.061.031.091.051.066458343862-0.94
KARDEMIR B1.091.051.121.071.094024642802-1.83
KARDEMIR D0.70.680.710.690.69409840772662-1.43
KAREL ELEKTRONIK3.063.043.143.083.09661759810.65
KARSAN OTOMOTIV1.591.591.671.611.62724134019831.26
KARSU TEKSTIL2.382.282.722.42.5168947515090.84
KARTONSAN107106111106108.36921326-0.93
KELEBEK MOBILYA1.311.251.341.271.27775708946-3.05
KENT GIDA99.597.5102.59899.705430164-1.51
KEREVITAS GIDA5149.552.55051.02126372-1.96
KIPA9.058.859.258.959.06818415823-1.1
KLIMASAN7.657.557.87.657.66499754170
KOC HOLDING5.655.555.85.65.666654806872-0.88
KONFRUT GIDA5.255.055.45.055.25116269678-3.81
KONYA CIMENTO115113117114114.99324322-0.87
KORDSA GLOBAL3.743.643.783.683.71187253376-1.6
KOZA ALTIN ISLETMELERI A.S.39.75394039.539.51391090860-0.63
KOZA ANADOLU METAL43.964.244.184.12353460062884.5
KRISTAL KOLA1.481.441.491.441.457204210-2.7
KUTAHYA PORSELEN2.582.542.622.542.57084176404-1.55
LATEK LOJISTIK4.144.124.044.059181672925-1.46
LINK YAZILIM5.35.155.355.25.2219179229-1.89
LOGO YAZILIM2.332.282.42.322.3354746870-0.43
LUKS KADIFE3.53.423.523.483.46808157982-0.57
MAKINA TAKIM1.941.911.941.921.92264316-1.03
MANGOB03.963.9603.9629000000
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.311.281.371.321.320472454450.76
MARDIN CIMENTO8.658.558.78.68.5910186618-0.58
MARMARIS ALTINYUNUS15.414.915.815.115.3294303826-1.95
MARSHALL20.720.121.220.520.7102105081-0.97
MARTI OTEL1.361.341.391.381.3696744248051.47
MAZHAR ZORLU HOLDING1.031.011.051.031.0335489830
MEMS1Y0.820.80.830.810.8105742490972-1.22
MENDERES TEKSTIL0.690.660.730.680.69836827223347-1.45
MENSA MENSUCAT0.940.910.960.930.9328244240426-1.06
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.3.963.54.23.53.83196578610-11.62
MERKO GIDA1.331.311.361.331.3414316314040
MERT GIDA GIYIM1.321.321.411.361.3616238515863.03
METEMTEKS1.010.981.030.991.000491536792-1.98
METEMTUR2.92.742.962.862.842750281-1.38
METRO MENKUL KIYMETLER YAT.ORT.1.331.311.371.331.333633702030
METRO TICARI VE MALI YATIRIMLAR1.771.741.81.751.766622725745-1.13
MGROS28.7527.7530.2527.7529.3146687667-3.48
MILPA1.071.051.151.091.1024774156711.87
MUSTAFA YILMAZ YAT. ORT.1.061.021.071.041.04462354223-1.89
MUTLU AKU2.742.622.762.662.68821691649-2.92
NET HOLDING0.90.90.930.930.915633174232393.33
NET TURIZM1.041.031.071.041.0463541779820
NETAS TELEKOM53.55254.552.553.03574363-1.87
NTTURY1.031.031.071.041.0432710827030.97
NUH CIMENTO11.811.41211.611.665466442-1.69
NUROL GMYO3.63.543.723.583.647021028792-0.56
Non-Financial 20 A TIPI YAT. FONU19.151919.31919.233373050-0.78
OLMUKSA5.025.045.45.155.247212048392.59
OTOKAR17.31717.417.217.207331118-0.58
OYAK YATIRIM ORTAKLIGI A.S.0.780.770.820.790.79768332741631.28
OZDERICI GAYRIMENKUL YAT. ORT.1.541.51.541.531.51525537386-0.65
PARK ELEKTRIK MADENCILIK2.982.8432.842.914564444659-4.7
PARSAN1.61.561.621.571.588182045254-1.88
PENGUEN GIDA1.121.111.251.231.20975121650649.82
PERA GAYRIMEN. Y.O.A.S.0.70.680.710.690.6950296799420-1.43
PETKIM12.31212.412.112.12684555141-1.63
PETROKENT TURIZM72.57277.57375.0857997000.69
PETROL OFISI6.66.46.66.456.507271244119-2.27
PIMAS3.783.764.023.763.916831668683-0.53
PINAR ET VE UN6.46.16.56.26.30232288283-3.13
PINAR SU5.65.35.655.45.45778239495-3.57
PINAR SUT9.359.059.359.159.19636143473-2.14
PLASTIK KART2.942.842.962.862.88281134897-2.72
RAN LOJISTIK3.683.623.783.663.69689831844-0.54
RAY SIGORTA2.472.342.562.442.488522210561-1.21
REYSAS TASIMACILIK4.284.264.484.34.3682440630840.47
RHEA GIRISIM SERMAYESI6.956.77.056.756.86582310677-2.88
SABANCI HOLDING6.66.456.76.556.533011779279-0.76
SAGLAM GAYRI MEN. YAT. ORT.0.890.870.90.870.883831523356-2.25
SANKO PAZARLAMA3.843.843.863.899225443240.52
SARKUYSAN3.383.43.463.443.421612759721.78
SASA0.760.760.790.780.775643106193802.63
SEKER FIN. KIRL.1.171.161.221.171.1907513764470
SEKER PILIC4.94.744.964.784.8209972124-2.45
SEKERBANK2.532.442.562.52.508863383959-1.19
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.822.82.862.822.820963712280
SELCUK GIDA0.420.410.430.410.4193277608-2.38
SERVE KIRTASIYE1.391.351.411.371.37408402793-1.44
SILVERLINE ENDUSTRI VE TICARET A.S.1.091.051.121.081.082484010178-0.92
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.382.342.472.452.4141251107422.94
SISE CAM1.981.9421.951.961436197268-1.52
SODA SANAYII1.941.91.961.921.92815789734-1.03
SOKTAS5.755.756.155.855.96423008061.74
SONMEZ FILAMENT3.543.443.63.53.51913240835-1.13
SONMEZ PAMUKLU2.52.422.572.482.50092294665-0.8
T. EKONOMI BANKASI2.422.362.452.372.404856458782-2.07
T.DEMIRDOKUM8.27.88.257.857.97844206225-4.27
T.KALKINMA BANKASI6.46.36.56.36.3924643398-1.56
T.S.K.B.2.332.32.372.342.3414628495740.43
T.TUBORG2.842.72.862.82.80045231634-1.41
TAC YAT.ORT.2.522.412.532.432.46123432639-3.57
TACIRLER YATIRIM ORT. A.S.0.890.860.90.860.874717167212-3.37
TAKSIM MENKUL KIYMETLER YAT.ORT.0.810.790.810.80.796607165924-1.23
TAT KONSERVE3.323.243.323.263.2766255683-1.81
TAV HAVALIMANLARI HOLDING A.S.6.456.26.556.256.377884824187-3.1
TEK-ART TURIZM1.861.851.921.911.8854637107372.69
TEKFEN HOLDING A.S.5.35.155.35.25.218596638804-1.89
TEKSTIL FIN.KIRL.1.531.531.581.571.551165494682.61
TEKSTILBANK1.181.141.21.141.169537870148-3.39
TIRE KUTSAN1.821.771.841.781.804477494204-2.2
TOFAS OTOMOBIL FAB.5.955.7565.855.88293717493-1.68
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.8.68.558.88.78.659285051151.16
TRAKYA CAM2.322.292.362.32.30805883125-0.86
TRANSTURK HOLDING1.161.131.161.151.148439824-0.86
TSKB GAYRIMENKUL YAT. ORT. A.S.0.970.950.970.960.960838820393-1.03
TSKB YAT. ORT.0.840.820.850.840.8319382480040
TTRAK12.31212.41212.203743414-2.44
TUKAS0.830.80.840.820.8143541309477-1.2
TUMTEKS0.370.360.370.360.3621121657-2.7
TUPRAS31.531.253231.2531.6443869710-0.79
TURCAS PETROL5.65.45.655.55.45972510321-1.79
TURK HAVA YOLLARI4.824.764.94.784.823954903217-0.83
TURK PRYSMIAN KABLO1.371.371.451.431.4025421200834.38
TURK TELEKOMUNIKASYON5.75.555.755.555.630352290047-2.63
TURKCELL8.958.959.19.059.0305443612211.12
TURKIYE HALK BANKASI A.S.11.811.311.911.511.55793661160-2.54
TURKIYE VAKIFLAR BANKASI T.A.O.3.743.73.843.743.78071338371090
ULKER3.623.543.663.583.605521019917-1.1
UNYE CIMENTO54.85.14.824.91001264850-3.6
USAK SERAMIK1.751.741.871.791.8144638096442.29
USAS3.423.383.543.423.4393727825430
VAKIF FIN.KIR.4.364.364.744.484.5561667753302.75
VAKIF GAYRIMENKUL Y.O.3.763.683.843.723.76668820917-1.06
VAKIF YAT. ORT.2.662.642.762.662.6964211145780
VAKKO0.820.810.840.820.82957219946830
VARLIK YATIRIM ORTAKLIGI2.352.362.662.542.56561168297788.09
VESTEL2.42.382.452.392.417583566328-0.42
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.4.284.184.364.224.26422309391-1.4
VIKING KAGIT1.591.561.631.571.586961935392-1.26
Y VE Y GAYRIMENKUL YAT. ORT. A.S.4.264.124.384.184.255481427886-1.88
YAPI KREDI FIN. KIR.5.25.055.355.055.1841284119-2.88
YAPI KREDI KORAY G.Y.O.1.991.962.041.962.0011981878-1.51
YAPI KREDI SIGORTA10.610.610.910.610.71341577560
YAPI KREDI YAT. ORT.1.281.261.291.271.27303337415-0.78
YAPI VE KREDI BANK.4.344.24.464.264.3078521837014-1.84
YATAS2.412.352.452.362.39592501716-2.07
YAZICILAR9.89.659.959.89.802233130540
YUNSA1.721.661.761.681.70007948383-2.33
ZORLU ENERJI3.183.083.23.13.135073357472-2.52
Bitti...