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.11.411.111.411.311.256773480-0.88
ADANA CIMENTO5.25.055.155.055.08987173125-2.88
ADANA CIMENTO (B)3.363.33.363.343.3262225714-0.6
ADANA CIMENTO (C)0.610.60.620.620.61169718604481.64
ADEL KALEMCILIK13.21313.913.913.55711406685.3
AFM ULUSLARARASI FILM10.910.712.712.712.1589115801416.51
AFYON CIMENTO165155166160161.684163110-3.03
AK ENERJI3.443.33.43.43.360845044284-1.16
AK YATIRIM ORTAKLIGI1.511.461.531.481.495130154-1.99
AKAL TEKSTIL1.551.51.551.531.52393607285-1.29
AKBANK7.67.57.97.857.7658949462753.29
AKCANSA7.67.057.657.657.551641093620.66
AKFEN HOLDING A.S.13.613.213.713.613.40412897260
AKIN TEKSTIL2.822.82.922.92.851011204782.84
AKMGY47.254551.755150.1883923017.94
AKSA AKRILIK KIMYA2.542.52.622.622.5637319383223.15
AKSIGORTA1.881.821.861.841.839787230310-2.13
AKSU ENERJI5.45.055.35.255.19808222616-2.78
ALARKO CARRIER SANAYI VE TIC.14.514.214.514.414.29589343-0.69
ALARKO GAYRIMENKUL Y.O.16.615.916.416.216.159432263-2.41
ALARKO HOLDING3.323.283.443.343.3707212933820.6
ALBARAKA TURK KATILIM BANKASI2.662.522.662.642.59244605273-0.75
ALCATEL TELETAS3.12.93.063.023.02384559762-2.58
ALKIM KAGIT1.491.481.541.51.503223599920.67
ALKIM KIMYA87.88.0587.944861262470
ALTERNATIF YAT. ORT.0.960.940.960.950.945994394973-1.04
ALTERNATIFBANK1.641.551.621.611.6038589450-1.83
ALTIN YAG KOMBINALARI0.880.840.880.870.859633553449-1.14
ALTINYILDIZ8.257.658.157.97.8559397640-4.24
ALTINYUNUS CESME1514.515.315.114.9171825140.67
ANADOLU CAM2.052.022.162.142.0971710315564.39
ANADOLU EFES18.217.918.318.318.16646755200.55
ANADOLU HAYAT4.424.144.384.284.28318208392-3.17
ANADOLU ISUZU6.86.66.86.756.7313261307-0.74
ANADOLU SIGORTA1.241.171.221.211.198343672570-2.42
ANEL TELEKOMUNIKASYON1.771.731.81.771.7679675615080
ARCELIK6.556.26.56.56.34233224692-0.76
ARENA BIL.2.172.122.332.312.2581718896056.45
ARMADA BILGISAYAR SISTEMLERI1.671.631.681.661.65672399652-0.6
ARSAN TEKSTIL1.931.831.971.951.8948520710131.04
ASELSAN12.812.412.712.712.55081527791-0.78
ASLAN CIMENTO165152167163161.6111610-1.21
ASYA KATILIM BANKASI A.S.3.483.243.463.383.363698600203-3.98
ATA YAT.ORT.1.081.041.081.071.05783175584-0.93
ATAKULE GAYRIMENKUL1.281.21.261.241.2441312288-3.13
ATLANTIS YAT.ORT.0.920.90.940.930.925204955291.09
ATLAS YAT.ORT.2.322.312.392.392.351991310043.02
AVIVA SIGORTA A.S.8.27.958.158.058.0171720028-1.83
AVRASYA YAT. ORT.1.871.731.881.841.81311910856-1.6
AYEN ENERJI2.942.842.942.942.904376363640
AYGAZ5.95.755.855.85.79796958281-1.69
BAGFAS109104107106105.4138185-2.75
BAK AMBALAJ9.859.3510.210.19.991232806592.54
BANKALAR BORSA YF11.8511.65121211.86612414401.27
BANVIT5.054.885.165.125.036738254541.39
BASKENT MENKUL KIYMETLER YAT.ORT.0.820.80.840.810.817594333174-1.22
BATI CIMENTO7.156.7776.916557534-2.1
BATI SOKE CIMENTO1.471.421.461.451.44171306011-1.36
BAYINDIR MADENCILIK VE TIC. A.S.0.780.750.790.780.7720192773280
BERDAN TEKSTIL0.830.810.820.820.812425249-1.2
BESIKTAS3.943.83.943.863.85978188002-2.03
BIM BIRLESIK MAGAZALAR A.S.82.582848482.7897935841.82
BIRKO MENSUCAT0.790.750.780.770.767664470597-2.53
BIRLIK MENSUCAT0.960.930.970.970.95726515763001.04
BISAS1.421.351.471.411.4050431922-0.7
BOLU CIMENTO1.891.81.91.881.86492140280-0.53
BOROVA YAPI1.961.871.921.891.89522200358-3.57
BORUSAN16.616.316.816.816.6078788331.2
BORUSAN YATIRIM7.957.78.058.057.89905649311.26
BOSCH FREN SISTEMLERI141136143140140.37156139-0.71
BOSSA2.442.32.472.432.40991196511-0.41
BOYNER BUYUK MAGAZACILIK A.S.1.961.881.951.941.924742860936-1.02
BRISA97949895.596.389244203-1.55
BSH EV ALETLERI SAN. VE TIC.120114120118117.6829672-1.67
BSKYOY0.820.780.820.820.803663319490
BUMERANG YAT.ORT.0.760.740.770.770.752642692801.32
BURCELIK514853.2551.551.4836403600.98
BURCELIK VANA2.722.622.862.742.765215423060.74
BURSA CIMENTO4.784.74.784.744.7298535816-0.84
CARREFOURSA (A)19.919.22019.719.702394172-1.01
CARREFOURSA (B)25.7524.526.752625.68351350690.97
CBS BOYA0.30.290.310.30.30031728860
CBS PRINTAS0.30.290.30.290.2966270570-3.33
CELEBI15.214.915.315.215.0444627810
CELIK HALAT3.283.143.223.23.1865980718-2.44
CEMTAS0.940.910.940.930.922983989972-1.06
CEYLAN GIYIM1.51.41.481.471.4437415192-2
CIMBETON24.42324.523.923.936612420-2.05
CIMENTAS9.158.99.18.98.9783325461-2.73
CIMSA8.68.38.658.58.4733984612-1.16
COCA COLA ICECEK A.S.1413.814.314.214.0555748751.43
COMPONENTA DOKUMCULUK TIC.3.963.83.963.93.8765599889-1.52
CREDITWEST FAKTORING HIZMETLERI A.S.21.962.0121.995012600010
DARDANEL1.261.21.291.271.24548056420.79
DATAGATE BILGISAYAR4.984.945.065.045.026522582921.2
DEMISAS DOKUM2.362.252.362.362.3247479920
DENIZ YAT.ORT.1.361.291.381.331.33387343003-2.21
DENIZBANK10.61010.710.610.4016128030
DENIZLI CAM4.764.524.924.924.801241171103.36
DENTAS AMBALAJ1.131.111.131.121.11746176511-0.88
DERIMOD3.423.263.43.33.30632119153-3.51
DESA0.760.730.760.740.741995478472-2.63
DEVA HOLDING2.962.882.962.92.91291219226-2.03
DITAS DOGAN2.742.642.742.662.6904629166-2.92
DJ ISTANBUL 20 A TIPI YAT. FONU16.516.1516.616.5516.41629020810.3
DJIM TURKIYE A TIPI BORSA YAT. FONU11.411.0511.411.2511.168950530-1.32
DOGAN BURDA3.062.963.0432.9927120489-1.96
DOGAN GAZETECILIK A.S.2.92.82.942.942.899983824001.38
DOGAN HOLDING1.051.031.11.081.08021719988002.86
DOGAN YAYINCILIK1.371.331.381.351.3544711702165-1.46
DOGUS GE GMYO1.251.171.241.21.19643412321-4
DOGUS OTOMOTIV6.156.16.56.56.334223970235.69
DOGUSAN1.511.471.541.491.50526639016-1.32
DURAN DOGAN BASIM VE AMBALAJ2.242.12.232.192.18946194679-2.23
DYO BOYA FAB.1.231.191.231.221.21049941684-0.81
ECZACIBASI ILAC2.422.322.412.392.378651576670-1.24
ECZACIBASI YAPI2.522.462.552.522.515441752230
ECZACIBASI YAT.OR.1.51.461.51.51.47869542810
ECZACIBASI YATIRIM5.054.955.155.15.079647222070.99
EDIP GAYRIMENKUL4.64.184.64.264.30729781236-7.39
EGE ENDUSTRI14.613.714.414.114.20531908-3.42
EGE GUBRE75727573.573.473134863-2
EGE PROFIL8.98.758.98.88.7819211796-1.12
EGE SERAMIK1.361.321.371.331.343651590385-2.21
EGELI CO YAT. ORT. A.S.0.660.620.670.650.6466031653097-1.52
EGEPLAST1.030.991.041.011.0228442838-1.94
EGS YAT. ORT.0.40.390.40.40.3981173080
EMEK ELEKTRIK1.071.031.061.051.0454900958-1.87
EMINIS AMBALAJ5.45.155.65.455.46701676480.93
ENKA INSAAT6.756.56.756.76.620241815765-1.47
ERBOSAN10.19.710.4510.2510.22451493681.49
EREGLI DEMIR CELIK4.284.184.284.264.2380911117176-0.47
ERSU GIDA1.070.971.061.031.026541200944-3.74
ESCORT TEKNOLOJI1.731.691.781.741.740531626770.58
ESEM SPOR GIYIM0.750.720.760.740.738922205-1.33
EURO B TIPI MENKUL KIY. YAT. ORT. A.S.0.830.790.830.820.814474764872-1.2
EURO TREND YAT.ORT.0.830.810.830.830.8176151366880
EVG YATIRIM ORTAKLIGI A.S.1.551.541.761.661.6640412647267.1
FAVORI DINLENME TESISLERI2.682.582.722.642.65597330087-1.49
FEDERAL-MOGUL IZMIT PISTON13.212.813.213.113.028542893-0.76
FENER705763.55757.806122569-18.57
FENIS ALUMINYUM2.982.8632.982.942531680970
FINANS FIN. KIR.3.12.943.183.023.07982571470-2.58
FINANS YAT. ORT.1.020.971.021.011.00305287918-0.98
FINANSBANK5.655.355.65.65.4797230523-0.88
FON FINANSAL KIRALAMA A.S.2.562.442.562.52.49061112748-2.34
FORD OTOMOTIV SANAYI A.S.10.69.510.710.610.37011255810
FORTIS BANK A.S.1.891.791.881.851.848211098268-2.12
FRIGO PAK GIDA1.271.231.321.271.258821337570
FTSE ISTANBUL BONO FBIST159.25159.25159.5159.5159.39817960.16
GALATASARAY162159168165165.384103661.85
GARANTI BANKASI6.956.87.157.17.00248349529882.16
GARANTI FAKTORING6.055.86.055.955.918246958-1.65
GARANTI YAT. ORT.0.80.770.80.80.7898487541620
GEDIK YAT. ORT.1.131.081.141.121.1165115750-0.88
GEDIZ IPLIK1.281.171.171.171.17226360-8.59
GENTAS1.441.321.451.451.42649575070.69
GERSAN ELEKTRIK1.531.441.511.461.47285255234-4.58
GLOBAL YATIRIM HOLDING A.S.0.750.720.740.740.7309787833084-1.33
GOLDAS KUYUMCULUK1.11.061.121.11.09438124120010
GOLDIST B TIPI YAT. FONU58.958.759.659.259.2466909490.51
GOLTAS CIMENTO6562.5656463.825130841-1.54
GOODYEAR16.315.916.316.216.094944039-0.61
GOZDE FINANSAL HIZMETLER A.S.1.791.731.811.771.77884224128-1.12
GSD HOLDING1.111.071.141.121.10658100534600.9
GUBRE FABRIKALARI11.711.111.611.311.32622818335-3.42
GUNES SIGORTA1.931.861.961.91.917632103-1.55
HAZNEDAR TUGLA3.33.13.33.243.23684172426-1.82
HEDEF MEN. KIY. YAT. ORT. A.S.1.451.421.531.51.477045039263.45
Devam edecek...