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.11.19.910.810.610.634283400-4.5
ADANA CIMENTO5.2555.1555.07168346454-4.76
ADANA CIMENTO (B)3.483.343.423.363.3814921904-3.45
ADANA CIMENTO (C)0.620.590.610.590.5993284926546-4.84
ADEL KALEMCILIK12.912.112.712.412.435648530-3.88
AFM ULUSLARARASI FILM7.66.957.457.17.16781145688-6.58
AFYON CIMENTO178155172155166.243214734-12.92
AK ENERJI3.523.13.383.143.271146929348-10.8
AK YATIRIM ORTAKLIGI1.451.361.411.361.37361236815-6.21
AKAL TEKSTIL1.591.431.541.471.49501603466-7.55
AKBANK7.36.97.36.957.1103613539946-4.79
AKCANSA7.456.857.257.157.11566653742-4.03
AKIN TEKSTIL2.92.62.842.62.70991101025-10.34
AKMGY47.5434543.2543.971719373-8.95
AKSA AKRILIK KIMYA2.62.462.582.482.511262896023-4.62
AKSIGORTA1.911.791.851.791.830069967073-6.28
AKSU ENERJI5.555.055.455.25.28755518151-6.31
ALARKO CARRIER SANAYI VE TIC.14.913.614.313.813.989618082-7.38
ALARKO GAYRIMENKUL Y.O.16.815.416.215.515.834477758-7.74
ALARKO HOLDING3.643.263.563.263.419871378849-10.44
ALBARAKA TURK KATILIM BANKASI2.842.682.782.682.73517446402-5.63
ALCATEL TELETAS3.333.223.13.14701627771-6.06
ALKIM KAGIT1.551.41.511.411.45755471027-9.03
ALKIM KIMYA8.47.88.157.87.9822599922-7.14
ALTERNATIF YAT. ORT.10.950.980.960.966959397509-4
ALTERNATIFBANK1.661.551.621.61.59454116111-3.61
ALTIN YAG KOMBINALARI0.870.790.840.830.8209752817306-4.6
ALTINYILDIZ8.67.458.557.57.99072229105-12.79
ALTINYUNUS CESME13.612.41413.713.47561450930.74
ANADOLU CAM2.222.162.12.11733332578-4.55
ANADOLU EFES18.617.118.317.117.892439437-8.06
ANADOLU HAYAT4.564.284.54.364.38772600472-4.39
ANADOLU ISUZU7.056.56.96.56.6238180701-7.8
ANADOLU SIGORTA1.281.211.261.221.236426709229-4.69
ANEL TELEKOMUNIKASYON1.871.681.81.71.754273067529-9.09
ARCELIK6.255.665.655.799274999286-9.6
ARENA BIL.2.132.032.092.032.06193343213-4.69
ARMADA BILGISAYAR SISTEMLERI1.571.431.511.441.47221787751-8.28
ARSAN TEKSTIL2.231.912.11.912.007222125305-14.35
ASELSAN12.912.312.612.512.48751567874-3.1
ASLAN CIMENTO174158170161163.3423384-7.47
ASYA KATILIM BANKASI A.S.3.63.423.583.443.517187194814-4.44
ATA YAT.ORT.1.151.041.131.041.0629358146-9.57
ATAKULE GAYRIMENKUL1.311.131.281.21.23133635150-8.4
ATLANTIS YAT.ORT.1.010.890.960.90.920298225893-10.89
ATLAS YAT.ORT.2.362.182.32.32.2488171300-2.54
AVIVA SIGORTA A.S.8.557.858.37.957.9876730925-7.02
AVRASYA YAT. ORT.2.051.731.951.761.84228666715-14.15
AYEN ENERJI32.842.962.882.89154658297-4
AYGAZ6.155.7565.85.889691092177-5.69
BAGFAS113104109106106.997154043-6.19
BAK AMBALAJ10.19.3109.559.67084399409-5.45
BANKALAR BORSA YF11.611.0511.2511.0511.189378856-4.74
BANVIT54.564.884.644.75079421956-7.2
BASKENT MENKUL KIYMETLER YAT.ORT.0.840.780.80.790.785465232826-5.95
BATI CIMENTO7.456.67.257.157.002431668-4.03
BATI SOKE CIMENTO1.551.421.51.431.46331533242-7.74
BAYINDIR MADENCILIK VE TIC. A.S.0.810.740.780.750.7683941285417-7.41
BERDAN TEKSTIL0.880.820.850.820.830917297-6.82
BESIKTAS4.083.684.023.923.91189352852-3.92
BIM BIRLESIK MAGAZALAR A.S.79.575.581.57677.8961264590-4.4
BIRKO MENSUCAT0.810.730.770.740.7467911591525-8.64
BIRLIK MENSUCAT1.020.860.980.880.932095820421-13.73
BISAS1.471.291.481.381.36117159646-6.12
BOLU CIMENTO1.981.81.951.911.9227397913-3.54
BOROVA YAPI1.891.741.831.761.79324337667-6.88
BORUSAN15.914.515.414.714.987758865-7.55
BORUSAN YATIRIM7.857.357.77.357.4583783310-6.37
BOSCH FREN SISTEMLERI145129139129135.44635941-11.03
BOSSA2.52.372.442.372.3936386359-5.2
BOYNER BUYUK MAGAZACILIK A.S.1.91.751.861.811.822744518279-4.74
BRISA85.580.58581.582.783142545-4.68
BSH EV ALETLERI SAN. VE TIC.121110118110113.39815477-9.09
BSKYOY0.840.780.830.790.79061542414-5.95
BUMERANG YAT.ORT.0.790.720.770.730.735755135982-7.59
BURCELIK51454845.546.804817677-10.78
BURCELIK VANA2.842.442.682.542.57719254215-10.56
BURSA CIMENTO4.954.744.884.84.8099195502-3.03
CARREFOURSA (A)19.117.718.817.718.202867870-7.33
CARREFOURSA (B)25.752324.2523.323.7826111344-9.51
CBS BOYA0.330.290.310.310.3012131772-6.06
CBS PRINTAS0.320.280.30.30.2926496649-6.25
CELEBI15.914.315.515.415.257125777-3.14
CELIK HALAT3.383.023.323.143.20168205513-7.1
CEMTAS1.050.9410.940.977031469873-10.48
CEYLAN GIYIM1.81.61.781.781.7095760893-1.11
CIMBETON25.7523.124.523.123.604628275-10.29
CIMENTAS9.658.89.28.859.0193943924-8.29
CIMSA8.57.78.58.58.244571113170
COCA COLA ICECEK A.S.14.212.7141313.2277120182-8.45
COMPONENTA DOKUMCULUK TIC.4.163.864.043.863.940669463-7.21
CREDITWEST FAKTORING HIZMETLERI A.S.2.021.871.951.91.91532252892-5.94
DARDANEL1.361.191.311.21.263071829710-11.76
DATAGATE BILGISAYAR4.54.324.664.464.49057434215-0.89
DEMISAS DOKUM2.42.162.352.162.25683102368-10
DENIZ YAT.ORT.1.411.261.351.261.3071587233-10.64
DENIZBANK10.99.810.510.110.105847570-7.34
DENIZLI CAM4.724.344.664.44.51108176316-6.78
DENTAS AMBALAJ1.131.011.091.031.0601274156-8.85
DERIMOD4.063.524.063.683.86016723615-9.36
DESA0.750.70.730.70.718909664665-6.67
DEVA HOLDING3.22.883.12.923.023641817941-8.75
DEVA Y3.22.863.082.863.00413350790-10.63
DITAS DOGAN2.722.542.642.542.58963119558-6.62
DJ ISTANBUL 20 A TIPI YAT. FONU16.415.5516.0515.615.84551288630-4.88
DJIM TURKIYE A TIPI BORSA YAT. FONU11.510.911.510.9511.108651307-4.78
DOGAN BURDA3.12.923.063.022.95973141789-2.58
DOGAN GAZETECILIK A.S.32.763.022.882.92932809427-4
DOGAN HOLDING1.091.021.091.041.07188104368169-4.59
DOGAN YAYINCILIK1.371.271.371.311.3330820305504-4.38
DOGUS GE GMYO1.351.241.311.251.27192633846-7.41
DOGUS OTOMOTIV6.055.76.055.855.88598661635-3.31
DOGUSAN1.791.541.731.581.649741021536-11.73
DURAN DOGAN BASIM VE AMBALAJ2.272.112.212.172.17079258506-4.41
DYHOLY1.351.251.341.281.313352222248-5.19
DYO BOYA FAB.1.31.091.261.171.205132641995-10
ECZACIBASI ILAC2.52.32.442.342.387273739745-6.4
ECZACIBASI YAPI2.542.42.522.432.46608318620-4.33
ECZACIBASI YAT.OR.1.531.371.521.471.447959733-3.92
ECZACIBASI YATIRIM5.24.85.024.884.933151206700-6.15
EDIP GAYRIMENKUL54.684.864.84.77494353821-4
EGE ENDUSTRI14.612.9141313.365447828-10.96
EGE GUBRE797176.572.573.854732308-8.23
EGE PROFIL8.78.258.558.558.4050338117-1.72
EGE SERAMIK1.321.161.261.181.227581869347-10.61
EGELI CO YAT. ORT. A.S.0.690.610.660.630.6322372070642-8.7
EGEPLAST1.030.961.020.970.990642316-5.83
EGS YAT. ORT.0.40.370.380.380.3788229545-5
EMEK ELEKTRIK1.161.061.121.071.086372579068-7.76
EMINIS AMBALAJ5.54.955.75.75.259891127623.64
ENKA INSAAT6.856.456.756.456.613271809559-5.84
ERBOSAN10.29.19.89.29.3702226067-9.8
EREGLI DEMIR CELIK4.544.44.54.424.4509316186669-2.64
ERSU GIDA1.171.081.141.121.122961927703-4.27
ESCORT TEKNOLOJI1.671.51.61.521.55106232198-8.98
ESEM SPOR GIYIM0.790.720.790.770.7678114587-2.53
EURO B TIPI MENKUL KIY. YAT. ORT. A.S.0.920.820.870.820.8407291066108-10.87
EURO TREND YAT.ORT.0.860.780.840.80.803334603697-6.98
EVG YATIRIM ORTAKLIGI A.S.1.461.271.451.381.3858634907-5.48
FAVORI DINLENME TESISLERI2.742.32.622.422.54161431775-11.68
FEDERAL-MOGUL IZMIT PISTON13.712.213.412.813.005289336-6.57
FENER8071.5797276.44962851801-10
FENIS ALUMINYUM3.12.8632.92.9061274567-6.45
FINANS FIN. KIR.2.922.643.0632.8984615947022.74
FINANS YAT. ORT.1.020.930.980.950.9563521183108-6.86
FINANSBANK5.75.35.55.35.3735442728-7.02
FON FINANSAL KIRALAMA A.S.2.622.422.542.462.49471245920-6.11
FORD OTOMOTIV SANAYI A.S.10.49.610.29.99.96803632630-4.81
FORTIS BANK A.S.1.981.81.911.821.858132463100-8.08
FRIGO PAK GIDA1.281.151.251.171.17695266970-8.59
FTSE ISTANBUL BONO FBIST158.5158158.5158.25158.215153503-0.16
GALATASARAY164155161156158.43511496-4.88
GARANTI BANKASI6.96.46.76.46.5578181420866-7.25
GARANTI FAKTORING6.45.86.25.856.0416390929-8.59
GARANTI YAT. ORT.0.860.770.820.770.7939431145742-10.47
GEDIK YAT. ORT.1.141.061.11.071.08029288779-6.14
GEDIZ IPLIK1.421.261.41.361.305619774-4.23
GENTAS1.471.351.411.391.39074173698-5.44
GERSAN ELEKTRIK1.671.461.591.461.52304592733-12.57
GLOBAL YATIRIM HOLDING A.S.0.790.710.760.720.73771525221429-8.86
GOLDAS KUYUMCULUK1.111.011.071.021.04718946859-8.11
GOLDIST B TIPI YAT. FONU56.957.959.459.158.69821557543.87
GOLTAS CIMENTO69616561.563.948374466-10.87
GOODYEAR16.615.416.315.515.869178324-6.63
GOZDE FINANSAL HIZMETLER A.S.1.861.661.811.721.77599288922-7.53
GSD HOLDING1.141.041.111.051.0771223706412-7.89
GUBRE FABRIKALARI12.111.211.711.311.40832242080-6.61
GUNES SIGORTA1.991.871.951.881.91033504025-5.53
HAZNEDAR TUGLA3.222.883.182.983.03477194760-7.45
HEDEF MEN. KIY. YAT. ORT. A.S.1.351.261.351.321.30136150808-2.22
HEKTAS1.371.181.321.211.2624811154468-11.68
Devam edecek...