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
IDAS1.991.862.081.941.996416984986-2.51
IHLAS EV ALETLERI1.040.991.0611.0211823131435-3.85
IHLAS HOLDING0.70.680.710.690.68955517604378-1.43
IMKB-30 A TIPI BORSA YAT. FONU24.824.3524.9524.524.62511040077-1.21
INDEKS BILGISAYAR2.452.332.482.412.38742242404-1.63
INFO YAT. ORT.0.80.770.820.770.790277177691-3.75
INFOTREND B TIPI MEN.YAT.ORT. A.S.0.810.790.840.820.8135974534001.23
INTEMA6.956.66.956.86.7067652752-2.16
IPEK MATBAACILIK3.183.043.223.083.106287248210-3.14
IS BANKASI (B)21752100232022452216.429553.22
IS BANKASI (C)4.944.84.984.844.8801229844505-2.02
IS BANKASI (KURUCU)1080010110107501036510415.69-4.03
IS FINANSAL KIRALAMA1.231.191.251.221.214914739362-0.81
IS GIRISIM SER. YAT. ORT.3.983.8443.843.92767186936-3.52
IS GMYO1.621.571.621.581.586532630073-2.47
IS YAT. ORT.1.151.111.171.121.13076242317-2.61
IS YATIRIM DOW JONES A TIPI YAT. FON15.4515.115.4515.1515.354334170-1.94
IS YATIRIM MENKUL DEGERLER A.S.3.23.163.243.23.18738142880
IS YATIRIM-IBOXX B TIPI YAT. FONU14.5514.614.614.614.6160000.34
ISIKLAR YAT. HOLD.1.861.791.871.811.8221228487409-2.69
ITTIFAK HOLDING2927.5292828.1427288658-3.45
IZMIR DEMIR CELIK2.222.192.272.192.234731192999-1.35
IZOCAM25.524.525.52524.896512945-1.96
KAPLAMIN11.911.31211.611.508718385-2.52
KARDEMIR A0.980.9210.950.9520896329960-3.06
KARDEMIR B10.951.010.960.9704753477964-4
KARDEMIR D0.630.590.630.610.60728336600488-3.17
KAREL ELEKTRONIK2.422.392.52.42.44804325283-0.83
KARSAN OTOMOTIV1.531.481.541.51.507982530399-1.96
KARSU TEKSTIL2.122.022.172.032.09084702265-4.25
KARTONSAN100.5101110104105.713907613.48
KELEBEK MOBILYA1.091.041.111.051.07445470908-3.67
KENT GIDA103102112105107.055569471.94
KEREVITAS GIDA47.7545.548.254646.583223854-3.66
KIPA8.88.358.858.58.57713140300-3.41
KLIMASAN7.57.27.557.37.3433685242-2.67
KOC HOLDING5.455.255.555.355.420344330043-1.83
KONFRUT GIDA4.954.95.25.15.012531340843.03
KONYA CIMENTO117112118113115.05718690-3.42
KORDSA GLOBAL3.33.223.323.243.253490707-1.82
KOZA ALTIN ISLETMELERI A.S.37.7536.7538.2537.537.5002159982-0.66
KOZA ANADOLU METAL3.883.743.923.783.829914756262-2.58
KRISTAL KOLA1.371.321.391.341.35115300716-2.19
KUTAHYA PORSELEN2.22.082.212.142.17942139864-2.73
LATEK LOJISTIK4.464.384.524.424.442161391383-0.9
LINK YAZILIM5.24.95.35.055.04739116259-2.88
LOGO YAZILIM2.142.072.162.082.10965238883-2.8
LUKS KADIFE4.74.644.944.844.7806312055092.98
MAKINA TAKIM1.611.591.651.591.6019125283-1.24
MAKTKR0.390.30.390.320.3318410732-17.95
MAKTKY1.481.371.541.451.443999695-2.03
MANGO GIDA SAN. VE TIC. A.S.3.783.73.823.723.75118538228-1.59
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.311.281.311.31.289540795-0.76
MARDIN CIMENTO7.457.37.57.357.3937825322-1.34
MARMARIS ALTINYUNUS13.512.813.61313.1587128025-3.7
MARSHALL23.7522.925.52324.09661153471-3.16
MARTI OTEL1.291.231.31.251.264141927231-3.1
MAZHAR ZORLU HOLDING0.960.920.940.940.93169528-2.08
MENDERES TEKSTIL0.610.580.620.590.60045214269691-3.28
MENSA MENSUCAT0.850.810.880.830.8401464312830-2.35
MENSA MENSUCAT (OYDAN YOKSUN)0.70.670.720.690.6910131881741-1.43
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.3.663.483.683.543.5828991258-3.28
MERKO GIDA1.231.191.241.21.20398266090-2.44
MERT GIDA GIYIM1.191.161.211.171.1842320640-1.68
METEMTEKS0.940.90.940.920.9195471532117-2.13
METEMTUR2.92.742.922.782.82285282702-4.14
METRO MENKUL KIYMETLER YAT.ORT.1.211.181.231.21.2010676548-0.83
METRO TICARI VE MALI YATIRIMLAR1.581.541.591.551.560565671611-1.9
MGROS26.7526.2527.2526.526.552236815-0.93
MILPA1.051.011.051.021.03124643499-2.86
MUSTAFA YILMAZ YAT. ORT.10.9410.940.984707513874-6
MUTLU AKU2.522.422.562.442.47199441652-3.17
NET HOLDING10.971.010.970.98388711001120-3
NET TURIZM1.111.041.121.071.076639817075-3.6
NETAS TELEKOM56.55557.555.556.290583126-1.77
NUH CIMENTO10.510.310.710.410.449928404-0.95
NUROL GMYO3.223.13.263.143.180784663-2.48
Non-Financial 20 A TIPI YAT. FONU18.1517.9518.351818.146972230-0.83
OLMUKSA4.744.64.824.644.6795118710-2.11
OTOKAR16.31616.516.116.197411020-1.23
OYAK YATIRIM ORTAKLIGI A.S.0.750.730.760.740.744213249592-1.33
OZDERICI GAYRIMENKUL YAT. ORT.1.721.681.751.71.707011032768-1.16
PARK ELEKTRIK MADENCILIK2.542.442.562.442.501321273244-3.94
PARSAN1.371.351.431.391.3927315006531.46
PENGUEN GIDA1.081.031.091.051.05108769727-2.78
PERA GAYRIMEN. Y.O.A.S.0.660.620.680.630.65448118700483-4.55
PETKIM10.99.810.410.210.154215802647-6.42
PETROKENT TURIZM8074.5898583.82571298676.25
PETROL OFISI6.56.356.556.456.45397429574-0.77
PIMAS3.443.343.463.383.3997377786-1.74
PINAR ET VE UN5.655.455.755.555.590850182-1.77
PINAR SU5.14.955.1555.03132131518-1.96
PINAR SUT8.288.2588.0584116724-2.44
PLASTIK KART2.562.52.582.522.5337475641-1.56
RAN LOJISTIK3.443.323.463.343.37645341308-2.91
RAY SIGORTA2.392.332.452.332.40128591331-2.51
REYSAS TASIMACILIK43.924.063.923.97749324997-2
RHEA GIRISIM SERMAYESI6.56.16.456.26.20459350124-4.62
SABANCI HOLDING6.656.46.756.656.6371925187840
SAGLAM GAYRI MEN. YAT. ORT.0.820.80.830.810.814005549329-1.22
SANKO PAZARLAMA3.563.443.623.463.52577151752-2.81
SARKUYSAN2.982.943.022.942.97284158-1.34
SASA0.720.680.720.70.6951243971744-2.78
SEKER FIN. KIRL.1.141.081.151.11.10985674880-3.51
SEKER PILIC4.624.44.684.444.57036656736-3.9
SEKERBANK2.212.182.262.22.226331537374-0.45
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.272.172.282.212.22715151925-2.64
SELCUK GIDA0.40.380.410.390.3898207021-2.5
SERVE KIRTASIYE1.321.271.321.291.29643159330-2.27
SILVERLINE ENDUSTRI VE TICARET A.S.10.961.010.960.9796081075854-4
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.222.182.232.212.202431800370-0.45
SISE CAM1.831.761.861.771.8019315378984-3.28
SODA SANAYII1.791.731.821.731.77386681083-3.35
SOKTAS5.355.15.45.25.2539817556-2.8
SONMEZ FILAMENT3.363.263.43.33.3152122812-1.79
SONMEZ PAMUKLU2.322.252.332.262.2874967072-2.59
T. EKONOMI BANKASI2.172.182.352.22.25382281208691.38
T.DEMIRDOKUM8.657.88.858.158.34974157012-5.78
T.KALKINMA BANKASI5.655.45.755.455.509931120-3.54
T.S.K.B.1.861.841.981.851.913249611796-0.54
T.TUBORG2.682.642.82.642.72479320307-1.49
TAC YAT.ORT.2.162.132.272.172.196886827660.46
TACIRLER YATIRIM ORT. A.S.0.870.850.880.860.864317159820-1.15
TAKSIM MENKUL KIYMETLER YAT.ORT.0.750.720.750.730.73375395506-2.67
TAT KONSERVE3.083.023.13.043.05016172022-1.3
TAV HAVALIMANLARI HOLDING A.S.5.65.455.755.555.609833719355-0.89
TEK-ART TURIZM1.741.671.741.691.69654720797-2.87
TEKFEN HOLDING A.S.4.84.644.844.684.740833474185-2.5
TEKSTIL FIN.KIRL.1.070.981.091.041.03887455427-2.8
TEKSTILBANK1.091.051.11.071.076395004767-1.83
TIRE KUTSAN1.651.61.661.611.622013026136-2.42
TOFAS OTOMOBIL FAB.5.655.355.75.455.50391553686-3.54
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.8.17.88.257.857.97993252624-3.09
TRAKYA CAM2.362.262.382.292.28452519885-2.97
TRANSTURK HOLDING1.881.731.871.771.760565970-5.85
TSKB GAYRIMENKUL YAT. ORT. A.S.0.940.90.940.910.9190522015560-3.19
TSKB YAT. ORT.0.810.750.820.760.778387560856-6.17
TTRAK11.711.311.911.311.617652279-3.42
TUKAS0.750.710.750.730.7280351038251-2.67
TUMTEKS0.360.350.360.360.351264890
TUPRAS30.7530.2531.531.2530.964611469001.63
TURCAS PETROL5.054.85.054.844.92196695793-4.16
TURK HAVA YOLLARI4.463.723.983.743.8559715287054-5.08
TURK PRYSMIAN KABLO1.251.21.261.221.22691244307-2.4
TURK TELEKOMUNIKASYON4.884.864.944.94.8884412664140.41
TURKCELL8.58.58.658.658.5801928789351.76
TURKIYE HALK BANKASI A.S.10.910.51110.710.75774495633-1.83
TURKIYE VAKIFLAR BANKASI T.A.O.3.53.343.523.383.4187419530790-3.43
ULKER3.483.383.53.463.43212755206-0.57
UNYE CIMENTO3.93.743.923.823.8481131415-2.05
USAK SERAMIK1.71.641.711.661.67047666482-2.35
USAS2.642.482.642.52.540642353450-5.3
VAKIF FIN.KIR.4.264.044.284.084.13432459227-4.23
VAKIF GAYRIMENKUL Y.O.3.43.33.443.343.35487360109-1.76
VAKIF YAT. ORT.2.822.662.842.682.72347561742-4.96
VAKKO0.760.730.770.730.74964569000-3.95
VARLIK YATIRIM ORTAKLIGI2.422.322.432.332.370511629991-3.72
VESTEL2.222.152.242.172.195311127082-2.25
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.3.423.323.443.363.3655137302-1.75
VIKING KAGIT1.421.371.441.391.40344346509-2.11
Y VE Y GAYRIMENKUL YAT. ORT. A.S.3.783.723.843.743.76912483592-1.06
YAPI KREDI FIN. KIR.4.664.544.74.584.6149532252-1.72
YAPI KREDI KORAY G.Y.O.1.751.671.771.681.7267705448-4
YAPI KREDI SIGORTA9.79.59.89.559.5924553187-1.55
YAPI KREDI YAT. ORT.1.231.21.231.211.2169186243-1.63
YAPI VE KREDI BANK.4.143.964.24.084.0881717760284-1.45
YATAS2.352.272.382.272.33129761650-3.4
YAZICILAR9.38.959.359.059.1029477214-2.69
YUNSA1.561.491.571.531.53661420408-1.92
ZORLU ENERJI2.722.62.722.642.652831256317-2.94
Bitti...