27 OCAK 2010 1.seans İMKB KAPANIŞ FİATLARI

Önceki başlık Sonraki başlık Aşağa gitmek

2.seans kapanış fiatları

Mesaj  Admin Bir Perş. Ocak 28, 2010 5:43 pm

Son Alış Satış % Fark En Düşük En Yüksek AOF Hacim (Lot) Hacim (YTL.) Saat


XU100 54.770,46 0,00 0,00 1,29 54.507,67 55.100,87 0,00 850.160.492 2.286.014.599 17:29:59
AFYON 675,00 670,00 675,00 2,27 655,00 695,00 677,14 7.818 5.354.395 17:29:57
AFYONY 91,50 91,00 91,50 1,11 89,50 93,00 91,33 135.407 12.484.964 17:29:58
FONFK 2,10 2,10 2,11 2,94 2,09 2,20 2,14 2.321.014 4.995.925 17:29:52
FVORI 2,35 2,34 2,35 1,73 2,33 2,37 2,35 739.291 1.741.089 17:29:52
KRDMA 0,83 0,82 0,83 1,22 0,82 0,84 0,83 2.549.213 2.115.451 17:29:58
LOGO 2,15 2,14 2,15 1,90 2,13 2,18 2,16 1.481.258 3.222.326 17:29:53
NTTUR 1,23 1,22 1,23 0,82 1,22 1,26 1,24 10.091.354 12.587.646 17:29:59
PETKM 8,90 8,85 8,90 1,14 8,80 9,00 8,90 3.613.376 32.340.759 17:29:59
TEKTU 1,30 1,29 1,30 2,36 1,29 1,31 1,30 4.781.080 6.209.683 17:29:59
THYAO 5,55 5,50 5,55 0,00 5,45 5,55 5,50 5.492.258 30.287.023 17:29:59
VKING 1,83 1,82 1,83 0,55 1,82 1,86 1,84 2.655.488 4.940.692 17:29:54
FMIZP 12,70 12,60 12,70 0,00 12,60 13,00 12,76 78.329 1.006.813 17:29:57
BERDN 1,23 1,22 1,23 2,50 1,20 1,25 1,22 978.151 1.217.188 17:29:54
KONYA 96,00 95,50 96,00 -1,03 95,00 99,00 97,09 47.785 4.656.017 17:29:59
AKGRT 1,88 1,87 1,88 0,53 1,86 1,89 1,88 9.543.482 17.932.040 17:29:57
GOZFN 1,44 1,44 1,45 11,63 1,40 1,51 1,46 2.606.989 3.740.394 17:29:50
GOLDS 1,23 1,22 1,23 5,13 1,18 1,23 1,21 24.917.439 30.147.537 17:29:59
SNPAM 2,66 2,64 2,66 1,53 2,62 2,68 2,65 112.877 299.380 17:29:52
SONME 3,96 3,94 3,96 -0,50 3,92 4,02 3,97 357.955 1.424.080 17:29:59
LINK 2,76 2,76 2,78 2,22 2,76 2,80 2,78 503.689 1.416.629 17:29:57
EREGL 4,74 4,72 4,74 0,85 4,72 4,78 4,75 9.627.987 45.705.784 17:29:59
VARYO 1,27 1,27 1,28 -0,78 1,27 1,31 1,28 1.906.657 2.478.304 17:29:59
VAKKO 0,81 0,81 0,82 1,25 0,80 0,83 0,82 1.405.806 1.146.044 17:29:52
CMENT 10,60 10,50 10,60 1,92 10,50 10,80 10,60 65.883 699.917 17:29:02
BOSSA 2,62 2,60 2,62 1,55 2,60 2,72 2,66 731.008 1.940.366 17:29:57
GDKYO 1,09 1,08 1,09 1,87 1,08 1,11 1,09 392.600 431.342 17:29:58
METRO 1,78 1,77 1,78 1,71 1,76 1,82 1,80 36.370.821 65.231.202 17:29:59


MAALT 13,50 13,40 13,50 1,50 13,30 13,60 13,46 334.968 4.550.118 17:29:59
MAKTK 1,65 1,65 0,00 9,27 1,50 1,65 1,62 709.801 1.147.387 14:59:29
MARTI 1,20 1,19 1,20 0,84 1,19 1,21 1,20 4.440.457 5.382.213 17:29:59
MEMS1Y 1,14 1,13 1,14 8,57 1,05 1,14 1,09 1.944.969 2.115.512 14:59:59
MEMSA 0,84 0,83 0,84 2,44 0,78 0,85 0,82 4.891.481 4.000.422 14:59:59
MERKO 1,41 1,40 1,41 1,44 1,40 1,42 1,41 547.354 770.456 17:29:58
METRO 1,78 1,77 1,78 1,71 1,76 1,82 1,80 36.370.821 65.231.202 17:29:59
METUR 2,72 2,70 2,72 -5,56 2,72 2,82 2,76 765.507 2.164.838 17:29:49
METYO 1,26 1,26 1,27 6,78 1,21 1,29 1,25 1.739.846 2.166.480 17:29:51
MGROS 19,60 19,60 19,70 0,51 19,50 19,80 19,66 25.260 496.217 17:29:48
MIPAZ 1,09 1,08 1,09 -2,68 1,08 1,16 1,14 6.651.996 7.550.646 17:29:57
MNDRS 0,68 0,67 0,68 3,03 0,66 0,69 0,67 21.674.450 14.532.733 17:29:57
MRBYO 1,29 1,28 1,29 1,57 1,27 1,30 1,29 57.739 74.113 17:29:57
MRDIN 7,35 7,35 7,40 0,00 7,35 7,40 7,37 110.641 815.417 17:29:16
MRSHL 13,30 13,20 13,30 5,56 12,60 14,00 13,28 193.552 2.555.392 17:29:59
MRTGG 1,26 1,25 1,26 0,80 1,25 1,29 1,27 1.024.784 1.317.803 17:29:57
MTEKS 0,75 0,74 0,75 1,35 0,74 0,76 0,75 2.779.711 2.087.658 17:29:57
MUTLU 2,15 2,14 2,15 0,00 2,14 2,18 2,16 1.199.059 2.606.785 17:29:57
MYZYO 1,35 1,34 1,35 10,66 1,32 1,44 1,39 2.114.086 2.882.704 17:29:57
MZBYO 1,53 1,52 1,53 13,33 1,51 1,65 1,59 5.220.016 8.125.505 17:29:58
MZHLD 1,10 1,09 1,10 3,77 1,07 1,14 1,10 370.439 406.700 14:59:58

Eş anlı borsa verileri FOREKS tarafından sağlanmıştır.

en çok artanlar:

ASLAN 149,00 148,00 149,00 17,32 142,00 151,00 147,01 106.942 15.203.813 17:29:57
GOLTS 60,50 60,00 60,50 16,35 56,50 61,50 59,32 257.618 14.948.780 17:29:59
VAKFN 3,20 3,20 0,00 14,29 2,84 3,20 3,07 4.487.808 13.716.444 17:29:39
PKENT 43,00 43,00 0,00 13,91 38,50 43,00 41,41 65.380 2.630.724 17:29:21
MZBYO 1,53 1,52 1,53 13,33 1,51 1,65 1,59 5.220.016 8.125.505 17:29:58
SASA 0,85 0,85 0,86 11,84 0,78 0,86 0,84 55.249.841 45.332.945 17:29:59
GOZFN 1,44 1,44 1,45 11,63 1,40 1,51 1,46 2.606.989 3.740.394 17:29:50
MYZYO 1,35 1,34 1,35 10,66 1,32 1,44 1,39 2.114.086 2.882.704 17:29:57
BISAS 1,60 1,59 1,60 10,34 1,49 1,62 1,58 577.301 904.921 17:29:54
MAKTK 1,65 1,65 0,00 9,27 1,50 1,65 1,62 709.801 1.147.387 14:59:29

En çok azalanlar:
METUR 2,72 2,70 2,72 -5,56 2,72 2,82 2,76 765.507 2.164.838 17:29:49
ISKUR 9.350,00 9.350,00 9.600,00 -4,10 9.295,00 10.200,00 9.567,50 17 166.385 17:28:47
TCELL 10,90 10,90 11,00 -3,54 10,90 11,20 11,05 5.020.544 55.643.094 17:29:57
EVNYO 0,99 0,99 1,00 -2,94 0,99 1,03 1,01 181.015 182.697 17:29:43
MIPAZ 1,09 1,08 1,09 -2,68 1,08 1,16 1,14 6.651.996 7.550.646 17:29:57
KRSTL 1,14 1,14 1,15 -2,56 1,13 1,19 1,16 3.170.970 3.671.055 17:29:54
OKANT 0,84 0,84 0,85 -2,33 0,84 0,86 0,85 778.900 664.345 17:29:55
DYHOL 1,52 1,51 1,52 -1,94 1,50 1,55 1,53 17.335.977 26.773.739 17:29:59
DOHOL 1,11 1,10 1,11 -1,77 1,10 1,14 1,12 23.318.976 26.327.656 17:29:59
ISAMB 2,24 2,23 2,24 -1,75 2,22 2,29 2,25 13.084.554 29.872.761
avatar
Admin
Admin

Mesaj Sayısı : 2474
Kayıt tarihi : 12/01/09
Yaş : 44

Kullanıcı profilini gör http://moral.forumr.biz

Sayfa başına dön Aşağa gitmek

27 OCAK 2010 1.seans İMKB KAPANIŞ FİATLARI

Mesaj  Admin Bir Perş. Ocak 28, 2010 12:49 pm

Son Alış Satış % Fark En Düşük En Yüksek AOF Hacim (Lot) Hacim (YTL.) Saat


XU100 54.727,90 0,00 0,00 1,21 54.492,53 54.836,66 0,00 306.013.304 811.098.058 12:29:59
AFYON 690,00 690,00 695,00 4,55 680,00 705,00 692,92 3.836 2.658.035 12:29:07
AFYONY 93,00 93,00 93,50 2,76 92,00 94,50 93,24 62.023 5.782.889 12:26:40
FVORI 2,35 2,35 2,36 1,73 2,33 2,39 2,36 425.161 1.003.443 12:27:25
GARFA 6,25 6,20 6,25 2,46 6,10 6,35 6,27 513.594 3.222.789 12:28:11
KRDMA 0,84 0,83 0,84 2,44 0,82 0,84 0,83 1.932.498 1.604.168 12:29:59
LOGO 2,17 2,17 2,18 2,84 2,12 2,21 2,18 1.176.874 2.566.135 12:29:58
NTTUR 1,26 1,25 1,26 3,28 1,23 1,27 1,25 6.912.336 8.651.327 12:29:59
PETKM 8,95 8,95 9,00 1,70 8,90 9,05 8,99 1.918.477 17.253.088 12:29:13
TEKTU 1,29 1,29 1,30 1,57 1,28 1,31 1,29 1.424.542 1.840.466 12:28:45
THYAO 5,55 5,50 5,55 0,00 5,50 5,60 5,53 2.468.685 13.655.160 12:29:57
VKING 1,86 1,85 1,86 2,20 1,84 1,89 1,87 2.152.737 4.015.147 12:29:28
FMIZP 12,80 12,80 12,90 0,79 12,80 13,10 12,95 38.940 504.384 12:28:56
BERDN 1,24 1,23 1,24 3,33 1,21 1,28 1,25 756.032 945.097 12:29:55
KONYA 97,50 97,00 97,50 0,52 96,50 99,50 97,78 23.921 2.338.976 12:29:51
AKGRT 1,88 1,88 1,89 0,53 1,87 1,90 1,88 4.166.770 7.842.647 12:29:59
GOZFN 1,45 1,45 0,00 12,40 1,28 1,45 1,41 1.205.328 1.700.586 12:28:25
GOLDS 1,22 1,21 1,22 4,27 1,17 1,23 1,21 14.075.405 17.071.782 12:29:56
SNPAM 2,64 2,64 2,66 0,76 2,62 2,70 2,65 65.131 172.837 12:28:51
SONME 4,00 3,98 4,00 0,50 3,94 4,04 3,99 185.811 740.554 12:29:58
LINK 2,78 2,78 2,80 2,96 2,72 2,90 2,82 402.128 1.134.444 12:29:46
EREGL 4,76 4,74 4,76 1,28 4,72 4,76 4,74 2.680.446 12.710.608 12:29:58
METRO 1,77 1,76 1,77 1,14 1,76 1,78 1,77 3.726.825 6.594.093 12:29:55
FONFK 2,20 2,17 2,20 7,84 2,04 2,22 2,16 1.642.524 3.543.119 12:29:53
FFKRL 2,08 2,08 2,09 5,58 1,98 2,10 2,06 3.386.193 6.967.396 12:29:56
OZGYO 2,24 2,23 2,24 -0,44 2,23 2,26 2,24 75.081 168.217 12:28:37
VAKFN 2,90 2,88 2,90 3,57 2,82 2,94 2,89 418.027 1.206.114 12:29:58
VARYO 1,30 1,29 1,30 1,56 1,28 1,34 1,31 1.147.451 1.503.808 12:29:05

VAKBN 4,02 4,00 4,02 2,03 3,96 4,02 3,99 5.192.780 20.739.395 12:29:58
VAKFN 2,90 2,88 2,90 3,57 2,82 2,94 2,89 418.027 1.206.114 12:29:58
VAKKO 0,82 0,81 0,82 2,50 0,81 0,82 0,81 115.760 93.871 12:28:40
VARYO 1,30 1,29 1,30 1,56 1,28 1,34 1,31 1.147.451 1.503.808 12:29:05
VESBE 3,80 3,80 3,82 2,70 3,74 3,84 3,80 300.270 1.141.124 12:26:48
VESTL 2,72 2,72 2,74 0,74 2,72 2,76 2,74 1.946.991 5.332.182 12:29:58
VKFRS 13,80 13,70 13,80 5,34 13,20 14,20 13,80 140.137 1.933.446 12:29:39
VKFYT 1,38 1,37 1,38 1,47 1,37 1,38 1,38 130.540 179.642 12:29:58
VKGYO 5,70 5,70 5,75 0,00 5,65 5,75 5,70 21.342 121.699 12:18:59
VKING 1,86 1,85 1,86 2,20 1,84 1,89 1,87 2.152.737 4.015.147 12:29:28

Eş anlı borsa verileri FOREKS tarafından sağlanmıştır.
EN ÇOK YÜKSELENLER:

MZBYO 1,54 1,54 0,00 14,07 1,36 1,54 1,50 2.047.286 3.074.081 12:24:58
GOZFN 1,45 1,45 0,00 12,40 1,28 1,45 1,41 1.205.328 1.700.586 12:28:25
MYZYO 1,36 1,36 0,00 11,48 1,22 1,36 1,32 878.295 1.163.434 12:29:48
ASLAN 141,00 141,00 0,00 11,02 128,00 141,00 137,57 54.895 7.552.169 12:26:45
GOLTS 57,50 57,50 0,00 10,58 52,50 57,50 56,11 103.847 5.826.770 12:29:53
FONFK 2,20 2,17 2,20 7,84 2,04 2,22 2,16 1.642.524 3.543.119 12:29:53
KAREL 2,90 2,88 2,90 7,41 2,70 2,92 2,86 410.033 1.173.460 12:29:58
CMBTN 24,20 24,10 24,20 6,61 23,00 24,20 23,66 246.746 5.837.624 12:29:59
BTCIM 7,30 7,25 7,30 5,80 6,90 7,30 7,17 107.087 767.807 12:33:28
FFKRL 2,08 2,08 2,09 5,58 1,98 2,10 2,06 3.386.193 6.967.396 12:29:56

EN ÇOK DÜŞENLER:

METUR 2,78 2,76 2,78 -3,47 2,76 3,00 2,86 536.854 1.533.032 12:29:59
ATSYO 0,91 0,91 0,92 -2,15 0,90 0,94 0,92 152.474 140.098 12:08:07
TCELL 11,10 11,00 11,10 -1,77 11,00 11,40 11,14 1.805.107 20.117.015 12:29:49
KRSTL 1,15 1,14 1,15 -1,71 1,13 1,18 1,15 1.112.569 1.284.392 12:29:57
EVNYO 1,01 1,01 1,02 -0,98 1,00 1,04 1,01 41.907 42.415 12:33:28
HALKB 10,20 10,20 10,30 -0,97 10,20 10,40 10,34 1.541.439 15.937.957 12:29:59
IHEVA 1,22 1,21 1,22 -0,81 1,20 1,24 1,22 23.611.850 28.725.688 12:29:58
GLDTR 50,90 50,80 50,90 -0,59 50,70 51,00 50,88 48.304 2.457.467 12:29:15
OZGYO 2,24 2,23 2,24 -0,44 2,23 2,26 2,24 75.081 168.217 12:28:37
DOBUR 2,36 2,36 2,37 -0,42 2,34 2,41 2,37 87.847 208.265 12:29:58
avatar
Admin
Admin

Mesaj Sayısı : 2474
Kayıt tarihi : 12/01/09
Yaş : 44

Kullanıcı profilini gör http://moral.forumr.biz

Sayfa başına dön Aşağa gitmek

Önceki başlık Sonraki başlık Sayfa başına dön


 
Bu forumun müsaadesi var:
Bu forumdaki mesajlara cevap veremezsiniz