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

İstanbul Menkul Kıymetler Borsası'nda (İMKB) bugün 1. ve 2. seans itibari ile işlem gören hisse senetlerinin önceki (dün) kapanış fiyatları, günlük en yüksek, en düşük, kapanış, ağırlıklı ortalama fiyatları, işlem adetleri ve değişim oranları şöyle:

Hisse Önceki En En Ağırlıklı İşlem Değişim

adı kapanış düşük yüksekKapanış ortalama adedi oranı

ACIBADEM HAST.11.911.3121211.727889590.84

ADANA CIMENTO4.74.524.684.584.5949897590-2.55

ADANA CIMENTO (B)2.92.842.922.92.891744570

ADANA CIMENTO (C)0.570.540.560.560.5529311580575-1.75

ADEL KALEMCILIK12.712.312.612.612.437820956-0.79

AFM ULUSLARARASI FILM9.18.659.058.958.91532189659-1.65

AFYON CIMENTO160156162161160.05350640.63

AK ENERJI3.163.043.163.163.1187918651990

AK YATIRIM ORTAKLIGI1.451.411.461.451.44158695310

AKAL TEKSTIL1.571.531.591.591.564254148761.27

AKBANK7.97.77.857.757.782513484681-1.9

AKCANSA6.556.36.56.56.4556339305-0.76

AKFEN HOLDING A.S.12.612.312.612.412.478455186-1.59

AKIN TEKSTIL2.742.642.742.722.678928119-0.73

AKMGY44.7542.7544.544.2543.807814415-1.12

AKSA AKRILIK KIMYA2.392.312.372.372.34445927148-0.84

AKSA ENERJI URETIM4.664.584.664.664.617911216200

AKSIGORTA1.81.751.81.81.7773135527700

AKSU ENERJI4.584.24.544.54.47503356465-1.75

ALARKO CARRIER SANAYI VE TIC.14.3141514.314.5623220300

ALARKO GAYRIMENKUL Y.O.15.41515.615.615.2905190421.3

ALARKO HOLDING3.3433.423.343.347725933070

ALBARAKA TURK KATILIM BANKASI2.722.642.72.72.68792131537-0.74

ALCATEL TELETAS3.133.263.223.1658336976623.87

ALKIM KAGIT1.461.41.451.441.43285131451-1.37

ALKIM KIMYA7.156.97.17.17.0033325388-0.7

ALTERNATIF YAT. ORT.0.940.90.940.940.913261920400

ALTERNATIFBANK1.541.51.571.541.540261041410

ALTIN YAG KOMBINALARI0.930.890.970.970.93070756811844.3

ALTINYILDIZ7.557.37.57.457.4261516647-1.32

ALTINYUNUS CESME16.515.616.41615.893780546-3.03

ANADOLU CAM2.152.052.122.12.08582155614-2.33

ANADOLU EFES17.917.61817.617.763131172-1.68

ANADOLU HAYAT4.123.744.064.063.9935468113-1.46

ANADOLU ISUZU6.256.056.26.26.1389536576-0.8

ANADOLU SIGORTA1.211.161.21.21.184521786189-0.83

ANEL TELEKOMUNIKASYON1.81.741.861.841.8225729992672.22

ARCELIK6.456.26.46.36.336041589620-2.33

ARENA BIL.2.72.622.682.662.65202284384-1.48

ARMADA BILGISAYAR SISTEMLERI1.61.551.61.591.5752766727-0.63

ARSAN TEKSTIL1.661.41.561.551.523025811640.65

ARSANR00.10.20.150.1535284849080

ASELSAN12.45.96.26.16.06049789952-0.81

ASLAN CIMENTO195185195194188.8473619-0.51

ASYA KATILIM BANKASI A.S.3.483.33.443.423.401023522071-1.72

ATA YAT.ORT.1.061.021.081.051.05246234426-0.94

ATAKULE GAYRIMENKUL1.21.161.21.21.182651057940

ATLANTIS YAT.ORT.0.890.840.90.90.8740671834611.12

ATLAS YAT.ORT.3.363.183.383.363.321281207310

AVIVA SIGORTA A.S.8.157.88.158.158.02164269530

AVRASYA YAT. ORT.1.671.551.721.691.6454111470411.2

AYEN ENERJI2.522.442.52.492.47479279736-1.19

AYGAZ5.75.455.65.65.55468565740-1.75

BAGFAS104100103102101.8637304-1.92

BAK AMBALAJ1.861.711.811.791.76494723971-3.76

BANKALAR BORSA YF11.711.411.5511.5511.4797170225-1.28

BANVIT5.35.155.355.35.278588008920

BASKENT MENKUL KIYMETLER YAT.ORT.0.970.930.970.950.94513482773-2.06

BATI CIMENTO8.1588.158.18.0619637369-0.61

BATI SOKE CIMENTO1.391.331.391.391.366653439100

BAYINDIR MADENCILIK VE TIC. A.S.0.760.730.750.750.73987333899-1.32

BERDAN TEKSTIL0.780.760.780.770.76914372-1.28

BESIKTAS3.983.884.064.043.998473515931.51

BIM BIRLESIK MAGAZALAR A.S.42.54242.542.2542.273887855-0.59

BIRKO MENSUCAT0.710.690.720.720.7051073334691.41

BIRLIK MENSUCAT0.950.920.940.940.930399345866-1.05

BISAS1.381.331.381.351.3442371590-2.17

BOLU CIMENTO1.691.651.681.671.661574418-1.18

BOROVA YAPI1.71.611.671.651.64047183559-2.94

BORUSAN15.815.516.816.216.2744999432.53

BORUSAN YATIRIM7.557.47.857.657.68575939401.32

BOSCH FREN SISTEMLERI135132136134133.84810729-0.74

BOSSA2.352.32.352.342.3291330256-0.43

BOYNER BUYUK MAGAZACILIK A.S.1.861.81.851.851.829632058139-0.54

BRISA86.582.588.58786.7242572810.58

BSH EV ALETLERI SAN. VE TIC.115110115115113.56628870

BUMERANG YAT.ORT.1.0411.131.021.072555653107-1.92

BURCELIK51.549525251.0147122910.97

BURCELIK VANA2.682.542.682.682.642972463910

BURSA CIMENTO4.74.624.724.724.68511826060.43

CARREFOURSA (A)18.918.5191918.7884533540.53

CARREFOURSA (B)25.2524.425.12524.815275460-0.99

CBS BOYA0.290.270.290.290.28411212640

CBS PRINTAS0.30.280.290.290.282882469-3.33

CELEBI14.413.914.414.414.2074821260

CELIK HALAT3.082.963.143.13.076752396220.65

CEMTAS0.890.860.890.890.8755658587430

CEYLAN GIYIM1.040.991.0311.0003354781-3.85

CIMBETON24.523.524.424.324.066212633-0.82

CIMENTAS7.957.77.957.97.8372328566-0.63

CIMSA8.27.88.28.18.0739597653-1.22

COCA COLA ICECEK A.S.13.813.513.913.713.6892107990-0.72

COMPONENTA DOKUMCULUK TIC.3.783.73.783.763.7525239140-0.53

CREDITWEST FAKTORING HIZMETLERI A.S.1.91.861.91.91.876562523710

DARDANEL1.281.21.291.281.259446602770

DATAGATE BILGISAYAR5.85.65.95.95.77556545741.72

DEMISAS DOKUM2.232.082.252.222.20321142358-0.45

DENIZ YAT.ORT.1.331.281.341.311.30655814852-1.5

DENIZBANK10.19.810.1510.159.9851990500.5

DENIZLI CAM5.95.656.356.36.08871477066.78

DENTAS AMBALAJ1.061.021.051.051.03631112851-0.94

DERIMOD3.163.063.123.13.08714104414-1.9

DESA0.740.710.740.740.7279592737670

DEVA HOLDING2.782.72.782.782.742655059070

DITAS DOGAN2.92.83.042.962.958941745922.07

DJ ISTANBUL 20 A TIPI YAT. FONU16.41616.316.316.1443518787-0.61

DJIM TURKIYE A TIPI BORSA YAT. FONU1110.8111110.894504780

DOGAN BURDA2.222.152.222.212.19747161664-0.45

DOGAN GAZETECILIK A.S.2.92.82.942.942.89091493661.38

DOGAN HOLDING1.081.051.081.081.06935157410130

DOGAN YAYINCILIK1.451.411.481.471.45538220453221.38

DOGUS GE GMYO1.141.11.141.141.115463419500

DOGUS OTOMOTIV7.056.857.057.056.960622463170

DOGUSAN1.371.31.361.361.34114333275-0.73

DURAN DOGAN BASIM VE AMBALAJ2.212.132.242.242.188764182171.36

DYO BOYA FAB.1.171.121.181.171.159817362490

ECZACIBASI ILAC2.42.282.382.372.352423685583-1.25

ECZACIBASI YAPI2.412.312.492.382.40712293837-1.24

ECZACIBASI YAT.OR.1.311.251.281.281.269658647-2.29

ECZACIBASI YATIRIM5.054.855.065.044.99447758573-0.2

EDIP GAYRIMENKUL3.663.53.863.83.733943621583.83

EGE ENDUSTRI13.312.613.11312.909642479-2.26

EGE GUBRE7067.569.56968.40427287-1.43

EGE PROFIL98.859.0598.90902236620

EGE SERAMIK1.221.181.221.211.1982996172-0.82

EGELI CO YAT. ORT. A.S.0.620.590.620.620.605937949090

EGEPLAST0.890.890.910.890.8955213960

EGS YAT. ORT.0.360.360.380.370.36752255102.78

EMEK ELEKTRIK1.040.991.021.021.007731346345-1.92

EMINIS AMBALAJ5.45.25.45.355.308096343-0.93

ENKA INSAAT5.45.25.355.35.26751750617-1.85

ERBOSAN9.79.4510109.61931349683.09

EREGLI DEMIR CELIK4.083.984.064.064.027999880541-0.49

ERSU GIDA0.970.940.980.980.9609766209661.03

ESCORT TEKNOLOJI1.851.811.851.841.8328281983-0.54

ESEM SPOR GIYIM0.630.610.640.640.6217266861.59

EURO B TIPI MENKUL KIY. YAT. ORT. A.S.0.870.830.880.860.8526031344701-1.15

EURO TREND YAT.ORT.0.840.80.830.830.81878923332-1.19

EVG YATIRIM ORTAKLIGI A.S.1.721.671.751.681.68738143280-2.33

FAVORI DINLENME TESISLERI2.522.42.522.492.47526210531-1.19

FEDERAL-MOGUL IZMIT PISTON1312.713.21312.9005540940

FENER46.2545.2548.547.7546.889212812283.24

FENIS ALUMINYUM2.982.92.962.962.93146152605-0.67

FINANS FIN. KIR.3.343.183.283.263.24124234905-2.4

FINANS YAT. ORT.1.030.991.021.021.00986305132-0.97

FINANSBANK5.45.25.355.355.2639842849-0.93

FON FINANSAL KIRALAMA A.S.2.392.32.382.342.33669176709-2.09

FORD OTOMOTIV SANAYI A.S.9.99.49.89.759.62951394782-1.52

FORTIS BANK A.S.1.881.791.841.81.809231884145-4.26

FRIGO PAK GIDA1.261.211.281.271.257481493160.79

FTSE ISTANBUL BONO FBIST161160.75161161161212490

GALATASARAY195186199197192.446230641.03

GARANTI BANKASI6.56.36.556.556.44858453220980.77

GARANTI FAKTORING5.755.65.85.755.73216391000

GARANTI YAT. ORT.0.790.770.790.790.7781328341650

GEDIK YAT. ORT.1.181.161.271.241.2277510084165.08

GEDIZ IPLIK1.231.221.361.361.29540674810.57

GENTAS1.331.281.321.311.30929115222-1.5

GERSAN ELEKTRIK1.341.31.391.341.337445288950

GLOBAL YATIRIM HOLDING A.S.0.710.680.70.690.6898289068696-2.82

GOLDAS KUYUMCULUK1.081.051.081.081.0670540374890

GOLDIST B TIPI YAT. FONU59.760.260.960.960.5343552822.01

GOLTAS CIMENTO5651.554.554.553.511212028-2.68

GOODYEAR14.814.414.714.614.514423183-1.35

GOZDE FINANSAL HIZMETLER A.S.1.681.621.71.651.65351265261-1.79

GSD HOLDING1.11.061.091.091.079447260502-0.91

GUBRE FABRIKALARI9.99.559.99.99.748578935870

GUNES SIGORTA1.861.81.841.841.82198122075-1.08

HAZNEDAR TUGLA3.243.143.243.223.2009237715-0.62

HEDEF MEN. KIY. YAT. ORT. A.S.1.691.611.711.651.658311785998-2.37

HEKTAS1.191.151.191.171.170591014467-1.68

Devam edecek...