| Fin - Kri arasındaki hisse senetleri |
| Hisse |
Önceki Kapanış |
En Düşük |
En Yüksek |
Kapanış |
Değişim(%) |
İşlem Adedi |
İşlem Hacmi |
Ağırlıklı Ort. Fiyat |
| Finansbank |
880 |
850 |
850 |
-3.41 |
830 |
880 |
2,340,540 |
1,976,430 |
843 |
| F-M İzmit Piston |
66,000 |
66,000 |
65,000 |
-1.52 |
64,000 |
66,000 |
1,096 |
71,069 |
65,141 |
| Ford Otosan |
15,000 |
14,750 |
15,000 |
0.00 |
14,500 |
15,000 |
143,583 |
2,122,853 |
14,873 |
| Frigo Pak Gıda |
3,350 |
3,450 |
3,400 |
1.49 |
3,300 |
3,450 |
9,592 |
31,993 |
3,325 |
| Garanti Bankası |
2,650 |
2,600 |
2,600 |
-1.89 |
2,550 |
2,650 |
3,728,955 |
9,682,839 |
2,600 |
| Garanti G.Y.O. |
760 |
740 |
730 |
-3.95 |
730 |
760 |
86,749 |
64,136 |
738 |
| Garanti Yat.O |
6,500 |
6,700 |
6,600 |
1.54 |
6,500 |
7,000 |
5,015 |
34,044 |
6,737 |
| Gedik Yat.Ort |
3,500 |
3,500 |
3,300 |
-5.71 |
3,300 |
3,650 |
11 |
37 |
3,318 |
| Gediz İplik |
1,625 |
1,600 |
1,600 |
-1.54 |
1,575 |
1,650 |
39,994 |
63,916 |
1,592 |
| Gentas |
5,700 |
5,600 |
5,600 |
-1.75 |
5,500 |
5,600 |
2,875 |
15,949 |
5,580 |
| Gima |
2,450 |
2,400 |
2,400 |
-2.04 |
2,350 |
2,475 |
56,838 |
135,797 |
2,392 |
| Global Men.Değ. |
2,650 |
2,600 |
2,700 |
1.89 |
2,550 |
2,700 |
732,781 |
1,931,739 |
2,648 |
| Global Yat.Ort. |
6,300 |
6,100 |
5,600 |
-11.11 |
5,400 |
6,800 |
175,516 |
996,291 |
5,672 |
| Goldaş Kuyumculuk |
3,100 |
2,950 |
3,050 |
-1.61 |
2,950 |
3,100 |
223,387 |
670,609 |
3,002 |
| Goodyear |
7,800 |
7,400 |
7,300 |
-6.41 |
7,300 |
7,500 |
538 |
3,941 |
7,316 |
| Göltaş Çimento |
12,750 |
12,250 |
12,500 |
-1.96 |
12,250 |
12,500 |
4,271 |
52,531 |
12,281 |
| GSD Holding |
1,850 |
1,800 |
1,825 |
-1.35 |
1,775 |
1,850 |
292,543 |
525,440 |
1,800 |
| Gübre Fabrikaları |
10,250 |
10,000 |
9,900 |
-3.41 |
9,800 |
10,250 |
1,757 |
17,583 |
9,985 |
| Güneş Sigorta |
2,800 |
2,700 |
2,650 |
-5.36 |
2,600 |
2,800 |
1,548,035 |
4,190,967 |
2,718 |
| Haznedar Tuğla |
3,700 |
3,650 |
3,650 |
-1.35 |
3,600 |
3,700 |
1,471 |
5,388 |
3,601 |
| Hektaş |
1,600 |
1,500 |
1,525 |
-4.69 |
1,500 |
1,625 |
45,921 |
70,443 |
1,537 |
| Hürriyet Gaz. |
4,950 |
4,750 |
4,750 |
-4.04 |
4,700 |
5,050 |
453,173 |
2,168,689 |
4,775 |
| Işıklar Ambalaj |
3,700 |
3,550 |
3,550 |
-4.05 |
3,450 |
3,700 |
4,159 |
14,778 |
3,516 |
| İdaş |
3,650 |
3,550 |
3,550 |
-2.74 |
3,500 |
3,550 |
2,753 |
9,723 |
3,529 |
| İhlas Ev Aletleri |
3,300 |
3,200 |
3,100 |
-6.06 |
3,050 |
3,300 |
5,181 |
16,333 |
3,144 |
| İhlas G.M.Yat.Ort |
1,300 |
1,250 |
1,275 |
-1.92 |
1,200 |
1,350 |
198,641 |
248,726 |
1,251 |
| İhlas Holding |
2,850 |
2,700 |
2,700 |
-5.26 |
2,700 |
2,850 |
148,484 |
406,955 |
2,734 |
| İntema |
8,400 |
8,300 |
8,200 |
-2.38 |
8,100 |
8,300 |
2,339 |
19,216 |
8,199 |
| İş Bankası A |
22,100,000 |
19,890,000 |
0 |
-10.00 |
19,890,000 |
19,890,000 |
0 |
1,989 |
0 |
| İş Bankası B |
700,000 |
690,000 |
680,000 |
-2.86 |
680,000 |
690,000 |
17 |
11,669 |
681,333 |
| İş Bankası C |
7,300 |
7,100 |
7,200 |
-1.37 |
7,000 |
7,300 |
1,081,500 |
7,694,736 |
7,099 |
| İş Bankası G.Y.O. |
1,100 |
1,025 |
1,075 |
-2.27 |
1,025 |
1,075 |
393,261 |
412,712 |
1,049 |
| İş Finansal Kiralama |
1,400 |
1,350 |
1,375 |
-1.79 |
1,350 |
1,400 |
52,251 |
71,143 |
1,361 |
| İş Yat. Ort. |
1,025 |
1,000 |
1,025 |
0.00 |
1,000 |
1,050 |
123,435 |
126,093 |
1,021 |
| İzmir Demir Çelik |
840 |
830 |
840 |
0.00 |
810 |
840 |
739,108 |
610,784 |
830 |
| İzocam |
5,200 |
5,100 |
5,300 |
1.92 |
4,600 |
5,300 |
14,757 |
76,530 |
5,215 |
| Kaplamin |
6,800 |
6,600 |
6,600 |
-2.94 |
6,500 |
6,900 |
1,201 |
7,862 |
6,524 |
| Kardemir A |
760 |
740 |
740 |
-2.63 |
710 |
770 |
85,696 |
63,261 |
736 |
| Kardemir B |
740 |
730 |
720 |
-2.70 |
710 |
740 |
223,253 |
162,159 |
728 |
| Kardemir D |
750 |
730 |
730 |
-2.67 |
720 |
770 |
720,929 |
529,381 |
733 |
| Karsan |
16,000 |
15,250 |
15,500 |
-3.13 |
15,250 |
15,750 |
3,998 |
61,212 |
15,275 |
| Karsu Tekstil |
6,200 |
5,800 |
5,800 |
-6.45 |
5,700 |
6,200 |
400 |
2,301 |
5,710 |
| Kartonsan |
46,000 |
45,500 |
45,000 |
-2.17 |
45,000 |
45,500 |
81 |
3,680 |
45,490 |
| Kav Danışmanlık ve Paz. |
3,050 |
2,950 |
3,000 |
-1.64 |
2,900 |
3,000 |
18,849 |
55,331 |
2,948 |
| Kelebek Mobilya |
2,200 |
2,075 |
2,075 |
-5.68 |
2,075 |
2,200 |
4,075 |
8,529 |
2,090 |
| Kent Gıda |
12,000 |
12,000 |
12,000 |
0.00 |
11,750 |
12,250 |
24,044 |
288,409 |
12,007 |
| Kerevitaş Gıda |
1,925 |
1,825 |
1,825 |
-5.19 |
1,800 |
1,900 |
10,680 |
19,386 |
1,804 |
| Kipa |
8,800 |
8,700 |
8,700 |
-1.14 |
8,600 |
8,800 |
18,838 |
164,199 |
8,701 |
| Klimasan Klima |
7,200 |
7,200 |
7,200 |
0.00 |
6,900 |
7,500 |
61,580 |
442,756 |
7,235 |
| Koç Holding |
30,000 |
29,500 |
30,000 |
0.00 |
29,000 |
30,000 |
198,462 |
5,854,699 |
29,510 |
| Konfrut Gıda |
5,400 |
5,600 |
5,200 |
-3.70 |
5,000 |
5,600 |
244 |
1,271 |
5,209 |
| Koniteks |
5,200 |
5,100 |
5,000 |
-3.85 |
4,900 |
5,150 |
18,337 |
92,693 |
5,006 |
| Konya Çimento |
5,700 |
5,500 |
5,500 |
-3.51 |
5,400 |
5,700 |
1,389 |
7,624 |
5,572 |
| Kordsa |
6,700 |
6,500 |
6,600 |
-1.49 |
6,400 |
6,600 |
17,942 |
116,097 |
6,497 |
| Kristal Kola |
8,300 |
7,800 |
8,000 |
-3.61 |
7,800 |
8,400 |
3,562 |
28,534 |
7,966 |
 EKONOMİ
 Partizanlık batırır
DİSK’te MHP rüzgârı
Otomobil satışları bu ay da kıpırdamadı
Müdür bey, çorbaya tuz at
Toprakbank’a Yunan talip
Futbolcular da haczediliyor
Bakanlar düzenlemeyi unuttu
Altınyıldız’dan ABD atağı
En ağır krizde üç yıl kaybettik
Vakıfbank’a beş görücü
SAYFA BAŞI
|
