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
IDAS2.011.992.072.042.0432228962931.49
IHLAS EV ALETLERI1.091.071.11.081.085318741339-0.92
IHLAS HOLDING0.710.70.720.710.709519155021120
IMKB-30 A TIPI BORSA YAT. FONU26.125.625.925.725.8196643438-1.53
INDEKS BILGISAYAR2.322.32.352.332.315932160830.43
INFO YAT. ORT.0.880.860.880.870.86291289677-1.14
INFOTREND B TIPI MEN.YAT.ORT. A.S.0.920.90.930.910.91525419538-1.09
INTEMA7.67.57.757.57.6147839647-1.32
IPEK MATBAACILIK2.942.922.982.942.9424520077350
IS BANKASI (B)22902260230022852280.48146-0.22
IS BANKASI (C)5.25.15.25.15.150159899330-1.92
IS BANKASI (KURUCU)122501225012250122501225010
IS FINANSAL KIRALAMA1.391.371.41.381.380614480633-0.72
IS GIRISIM SER. YAT. ORT.4.144.14.164.124.11715179425-0.48
IS GMYO1.881.831.881.831.85014848540-2.66
IS YAT. ORT.1.271.261.281.261.2656288959-0.79
IS YATIRIM DOW JONES A TIPI YAT. FON16.251616.216.1516.154284329-0.62
IS YATIRIM MENKUL DEGERLER A.S.3.463.33.463.383.339021315542.42
IS YATIRIM-IBOXX B TIPI YAT. FONU14.3514.3514.3514.3514.35204500
ISIKLAR YAT. HOLD.2.032.022.062.032.0410762935750
ITTIFAK HOLDING32.7532.253432.2533.1714834795-1.53
IZMIR DEMIR CELIK2.442.432.52.472.468769307791.23
IZOCAM26.7526.527.2526.7526.69977300
KAPLAMIN10.810.911.711.311.28313074364.63
KARDEMIR A1.121.11.141.121.123698045080
KARDEMIR B1.131.121.171.141.1482982203900.88
KARDEMIR D0.720.720.740.720.728608738060670
KAREL ELEKTRONIK3.163.143.183.183.15686454900.63
KARSAN OTOMOTIV1.691.671.71.681.689765346771-0.59
KARSU TEKSTIL2.562.462.62.482.52839879895-3.13
KARTONSAN113111118114115.155624060.88
KELEBEK MOBILYA1.371.351.41.391.371523438171.46
KENT GIDA108104109105105.75629705-2.78
KEREVITAS GIDA53.55153.551.551.802539205-3.74
KIPA9.559.459.659.459.55149225289-1.05
KLIMASAN7.97.77.957.87.7788293772-1.27
KOC HOLDING5.755.555.855.755.6686536618852.68
KONFRUT GIDA5.65.455.655.555.56856189994-0.89
KONYA CIMENTO122120123121121.37918630-0.82
KORDSA GLOBAL3.483.483.643.63.566329463233.45
KOZA ALTIN ISLETMELERI A.S.37.2536.7537.753737.1585441339-0.67
KOZA ANADOLU METAL3.983.9243.943.953573549341-1.01
KRISTAL KOLA1.491.451.491.461.46848140478-2.01
KUTAHYA PORSELEN2.62.582.662.62.610612193800
LATEK LOJISTIK4.14.124.284.24.2077219564642.44
LINK YAZILIM7.3577.3577.06744108638-4.76
LOGO YAZILIM2.332.272.322.282.30455235028-2.15
LUKS KADIFE3.623.53.643.543.55902525770-2.21
MAKINA TAKIM1.891.881.941.881.899226939-0.53
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.291.271.311.311.28411456141.55
MARDIN CIMENTO8.758.58.78.658.62438154489-1.14
MARMARIS ALTINYUNUS15.515.41615.615.6762568840.65
MARSHALL19.919.620.319.919.87841277470
MARTI OTEL1.471.461.561.491.51812218356561.36
MAZHAR ZORLU HOLDING1.061.031.081.051.044253445-0.94
MEMS1Y0.960.910.970.950.9321183264493-1.04
MENDERES TEKSTIL0.720.710.750.720.728678246591820
MENSA MENSUCAT0.960.920.970.940.9489348555640-2.08
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.2.92.883.062.922.964873260740.69
MERKO GIDA1.421.41.431.421.415035047430
MERT GIDA GIYIM1.431.381.451.41.41431136291-2.1
METEMTEKS1.071.051.091.061.066431342695-0.93
METEMTUR3.23.13.263.13.17725741577-3.13
METRO MENKUL KIYMETLER YAT.ORT.1.391.351.411.371.38242338832-1.44
METRO TICARI VE MALI YATIRIMLAR1.691.691.771.731.74004164111682.37
MGROS27.752829.528.528.77662053962.7
MILPA1.091.081.131.121.1116544158672.75
MUSTAFA YILMAZ YAT. ORT.1.071.061.131.091.096164195971.87
MUTLU AKU2.82.742.842.742.788951576727-2.14
NET HOLDING0.840.830.840.840.83058168471090
NET TURIZM1.051.041.051.051.0444817831080
NETAS TELEKOM59.558.5605959.158545001-0.84
NTTURBY1.081.061.0601.061-51.85
NTTURY1.061.051.071.071.056923511240.94
NUH CIMENTO12.312.112.312.112.228530999-1.63
NUROL GMYO3.683.623.723.643.65281155277-1.09
Non-Financial 20 A TIPI YAT. FONU19.619.4519.619.519.549458250-0.51
OLMUKSA5.15.15.35.25.180131610851.96
OTOKAR18.117.31817.417.588981658-3.87
OYAK YATIRIM ORTAKLIGI A.S.0.820.80.830.820.8175636392680
OZDERICI GAYRIMENKUL YAT. ORT.1.581.561.61.61.570019100741.27
OZGYOB01.561.5601.5691700
PARK ELEKTRIK MADENCILIK3.13.023.13.043.054174026702-1.94
PARSAN1.781.741.81.771.77414892665-0.56
PENGUEN GIDA1.191.181.211.191.19811081080
PERA GAYRIMEN. Y.O.A.S.0.740.740.760.740.75029884201810
PETKIM11.811.311.911.411.57317505185-3.39
PETROKENT TURIZM78.57282.57779.321847740-1.91
PETROL OFISI6.256.256.456.456.344734183983.2
PIMAS3.983.944.023.963.9757187438-0.5
PINAR ET VE UN6.256.26.56.456.387982653163.2
PINAR SU5.655.555.755.75.667333266120.88
PINAR SUT9.159.059.59.59.312745392633.83
PLASTIK KART32.963.022.962.99243128895-1.33
RAN LOJISTIK3.983.964.144.01619028060.5
RAY SIGORTA2.582.562.662.582.593664858710
REYSAS TASIMACILIK4.584.524.624.544.56425933772-0.87
RHEA GIRISIM SERMAYESI74.57174.572.573.234520853-2.68
SABANCI HOLDING6.86.76.96.756.768761945712-0.74
SAGLAM GAYRI MEN. YAT. ORT.0.960.9610.970.98141360106411.04
SAHOLY6.96.76.86.756.74606400192-2.17
SANKO PAZARLAMA3.843.84.143.943.9184626354102.6
SARKUYSAN3.483.483.583.53.523453749860.57
SASA0.830.820.850.830.83593876907400
SEKER FIN. KIRL.1.271.231.281.241.25586594615-2.36
SEKER PILIC4.954.954.924.9575555401-0.61
SEKERBANK2.582.542.62.562.5581609564-0.78
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.882.8832.882.933117299300
SELCUK GIDA0.440.420.440.440.42894619080
SERVE KIRTASIYE1.411.391.421.41.40798480664-0.71
SILVERLINE ENDUSTRI VE TICARET A.S.1.121.121.171.131.145328568280.89
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.442.432.452.442.438925920280
SISE CAM2.022.012.052.022.0343147125620
SODA SANAYII1.871.861.91.891.880535894091.07
SOKTAS6.46.36.456.36.3521629624-1.56
SONMEZ FILAMENT3.583.643.883.683.7486110825032.79
SONMEZ PAMUKLU2.522.522.72.522.600513248640
T. EKONOMI BANKASI2.472.452.512.52.4838287823571.21
T.DEMIRDOKUM7.67.557.87.757.69564968851.97
T.KALKINMA BANKASI6.86.76.856.86.80944190960
T.S.K.B.2.332.282.332.292.3037722125000.88
T.TUBORG3.062.93.122.943.001271528916-3.92
TAC YAT.ORT.2.722.662.82.72.72068240255-0.74
TACIRLER YATIRIM ORT. A.S.0.960.950.970.960.95713864360
TAKSIM MENKUL KIYMETLER YAT.ORT.0.80.780.850.840.8061562529705
TAT KONSERVE3.53.53.583.53.54988271030
TAV HAVALIMANLARI HOLDING A.S.7.37.257.67.557.477356420753.42
TEK-ART TURIZM2.052.042.092.052.064513691330
TEKFEN HOLDING A.S.5.355.255.355.35.299373487662-0.93
TEKSTIL FIN.KIRL.1.61.551.611.561.5815531491-2.5
TEKSTILBANK1.221.191.251.231.22408150498420.82
TIRE KUTSAN1.811.81.841.821.8187647027870.55
TOFAS OTOMOBIL FAB.6.36.26.46.256.31423540585-0.79
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.10.610.712.312.311.6104241580316.04
TRAKYA CAM2.42.372.412.372.38634228841-1.25
TRANSTURK HOLDING1.171.11.161.111.117165257-5.13
TSKB GAYRIMENKUL YAT. ORT. A.S.1.031.021.031.031.023075561110
TSKB YAT. ORT.0.860.860.890.870.8759224633591.16
TTRAK12.412.312.712.512.5571809060.81
TUKAS0.870.860.880.870.8742069197940
TUMTEKS0.380.370.380.380.3704425980
TUPRAS33.2532.2533.2532.532.7302492383-2.26
TURCAS PETROL5.555.455.755.65.6482717985350.9
TURK HAVA YOLLARI4.944.884.924.884.899472923678-1.21
TURK PRYSMIAN KABLO1.281.281.341.31.3151431615991.56
TURK TELEKOMUNIKASYON5.555.455.555.55.495291700873-0.9
TURKCELL9.659.559.79.559.580134132861-1.04
TURKIYE HALK BANKASI A.S.11.811.411.711.611.51082572192-1.69
TURKIYE VAKIFLAR BANKASI T.A.O.3.943.843.923.883.8907810006003-1.52
ULKER3.783.763.823.783.7878111113970
UNYE CIMENTO5.185.055.25.25.13574501210.39
USAK SERAMIK1.831.81.971.851.8877887181321.09
USAS3.43.343.443.343.384961895095-1.76
VAKIF FIN.KIR.4.74.584.764.64.67964644526-2.13
VAKIF GAYRIMENKUL Y.O.4.064.024.144.024.07055554380-0.99
VAKIF YAT. ORT.2.722.662.822.72.741991340771-0.74
VAKKO0.890.870.90.870.882668989040-2.25
VARLIK YATIRIM ORTAKLIGI2.242.232.662.662.510451099727918.75
VESTEL2.562.482.582.522.51963279840-1.56
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.4.64.364.64.444.45575469093-3.48
VIKING KAGIT1.771.731.81.731.768241478084-2.26
Y VE Y GAYRIMENKUL YAT. ORT. A.S.1.751.721.91.751.7898261649720
YAPI KREDI FIN. KIR.5.455.25.555.35.3920165350-2.75
YAPI KREDI KORAY G.Y.O.2.232.212.272.232.2395522025710
YAPI KREDI SIGORTA11.711.812.211.911.99372295831.71
YAPI KREDI YAT. ORT.1.351.331.351.341.34341197878-0.74
YAPI VE KREDI BANK.4.264.184.264.224.217887467169-0.94
YATAS2.62.542.62.562.56674278730-1.54
YAZICILAR10.610.410.610.510.4837117537-0.94
YUNSA1.631.591.681.651.651417433691.23
ZORLU ENERJI3.283.23.33.243.255593234762-1.22
Bitti...