Giriş yap1 ŞUBAT 2010 KAPANIŞ FİATLARI
1 ŞUBAT 2010 KAPANIŞ FİATLARI
macellan Ptsi Şub. 01, 2010 5:40 pm
Son Alış Satış % Fark En Düşük En Yüksek AOF Hacim (Lot) Hacim (YTL.) Saat
XU100 55.333,37 0,00 0,00 1,25 54.963,84 55.499,34 0,00 1.004.475.263 2.575.734.693 17:29:52
AFYON 635,00 635,00 640,00 -4,51 635,00 650,00 642,65 4.085 2.647.995 17:29:54
AFYONY 87,50 87,00 87,50 -2,78 87,00 89,00 88,15 61.558 5.471.853 17:29:58
FMIZP 12,80 12,70 12,80 2,40 12,60 12,90 12,74 91.052 1.161.992 17:29:59
AKGRT 1,86 1,86 1,87 -0,53 1,85 1,88 1,86 10.918.425 20.349.625 17:29:59
SNPAM 2,54 2,54 2,56 -3,05 2,52 2,58 2,55 140.697 361.044 17:29:53
SONME 3,80 3,80 3,84 -2,06 3,74 3,84 3,79 228.283 870.529 17:29:44
EREGL 4,86 4,84 4,86 1,67 4,78 4,86 4,83 10.093.668 48.640.327 17:29:59
VAKKO 0,84 0,83 0,84 3,70 0,83 0,85 0,84 3.596.720 3.011.720 17:29:42
METRO 1,86 1,85 1,86 5,08 1,78 1,92 1,87 46.184.111 85.882.421 17:29:56
METUR 2,68 2,66 2,68 0,00 2,60 2,68 2,65 266.384 712.361 17:29:53
MAALT 13,80 13,80 13,90 1,47 13,70 14,50 13,99 1.028.702 14.516.793 17:29:58
INTEM 5,90 5,85 5,90 -6,35 5,80 6,00 5,90 689.638 4.194.986 17:29:59
BANVT 4,82 4,80 4,82 -0,41 4,80 4,90 4,85 2.110.469 10.320.238 17:29:56
SKPLC 4,80 4,78 4,80 -1,23 4,78 4,86 4,82 1.367.374 6.652.529 17:29:58
BJKAS 5,10 5,10 5,15 -2,86 5,10 5,25 5,16 2.365.674 12.357.679 17:29:56
ECILC 2,84 2,82 2,84 0,00 2,82 2,86 2,83 2.836.338 8.030.631 17:29:58
ISFIN 1,32 1,31 1,32 -3,65 1,31 1,34 1,32 24.428.988 32.591.466 17:29:59
IDAS 1,78 1,77 1,78 0,57 1,76 1,78 1,77 604.603 1.070.208 17:29:59
KONYA 97,00 96,50 97,00 1,04 96,50 98,00 97,24 21.721 2.111.626 17:29:46
CMBTN 24,80 24,70 24,80 0,40 23,40 24,80 24,25 96.603 2.341.150 17:29:59
DENCM 4,00 4,00 4,02 4,17 3,86 4,04 3,97 256.270 1.014.864 17:29:54
GOZFN 1,55 1,54 1,55 -1,27 1,50 1,60 1,55 983.649 1.525.914 17:29:59
BUCIM 5,85 5,85 5,90 6,36 5,65 6,05 5,90 646.526 3.763.462 17:29:59
VAKFN 3,16 3,16 3,18 -3,07 3,14 3,28 3,19 1.822.356 5.817.055 17:29:53
ITTFH 31,25 31,00 31,25 0,00 30,75 31,75 31,26 179.558 5.609.831 17:29:59
ECYAP 2,82 2,80 2,82 0,71 2,78 2,84 2,81 636.880 1.795.722 17:29:56
VKING 1,85 1,84 1,85 0,00 1,84 1,87 1,85 2.419.851 4.500.300 17:29:58
FENER 53,50 53,00 53,50 4,90 53,00 54,50 53,47 544.518 29.070.386 17:29:59
BAGFS 115,00 115,00 116,00 -0,86 115,00 118,00 116,23 103.899 12.092.615 17:29:58
BAKAB 6,70 6,65 6,70 0,75 6,55 6,85 6,71 228.467 1.533.124 17:29:54
BANVT 4,82 4,80 4,82 -0,41 4,80 4,90 4,85 2.110.469 10.320.238 17:29:56
BERDN 1,22 1,22 1,23 -1,61 1,22 1,26 1,23 305.254 375.899 17:29:57
BFREN 94,00 93,50 94,00 1,08 93,00 95,00 93,90 77.804 7.338.642 17:29:56
BIMAS 68,50 68,00 68,50 0,00 68,00 68,50 68,04 41.077 2.796.298 17:29:58
BISAS 1,74 1,73 1,74 -3,33 1,70 1,76 1,73 309.875 539.727 17:28:39
BJKAS 5,10 5,10 5,15 -2,86 5,10 5,25 5,16 2.365.674 12.357.679 17:29:56
BNKTR 10,95 10,90 10,95 1,86 10,85 10,95 10,86 459.395 4.970.826 17:27:40
BOLUC 2,06 2,06 2,07 5,10 2,04 2,13 2,09 1.941.436 4.023.180 17:29:58
BOSSA 2,66 2,64 2,66 1,53 2,62 2,66 2,64 298.058 790.430 17:29:59
BOYNR 1,61 1,61 1,62 1,26 1,60 1,63 1,62 9.941.544 16.145.473 17:29:59
BRISA 94,50 94,00 94,50 0,00 93,50 96,50 95,12 90.870 8.772.270 17:29:56
BRKO 0,84 0,83 0,84 0,00 0,83 0,85 0,84 659.159 552.863 17:29:56
BRMEN 0,86 0,85 0,86 0,00 0,84 0,86 0,85 290.252 245.926 17:29:58
BROVA 0,71 0,70 0,71 1,43 0,69 0,71 0,71 2.226.653 1.564.101 17:29:16
BRSAN 14,00 13,90 14,00 0,72 13,80 14,10 13,95 54.492 764.155 17:29:59
BRYAT 6,35 6,30 6,35 0,00 6,30 6,40 6,35 30.877 196.353 17:29:38
BSHEV 85,00 84,50 85,00 0,59 84,50 86,50 85,49 25.056 2.139.122 17:29:54
BSKYO 1,08 1,07 1,08 -1,82 1,05 1,12 1,08 713.036 766.536 17:29:59
BSOKE 1,59 1,58 1,59 8,90 1,52 1,65 1,59 5.013.480 7.855.315 17:29:59
BTCIM 8,15 8,15 8,20 14,79 7,40 8,25 8,06 824.294 6.499.202 17:29:56
BUCIM 5,85 5,85 5,90 6,36 5,65 6,05 5,90 646.526 3.763.462 17:29:59
BUMYO 0,91 0,90 0,91 1,11 0,90 0,92 0,91 141.150 128.026 17:23:12
BURCE 32,50 32,25 32,50 0,00 32,25 32,75 32,49 19.526 638.218 17:29:59
BURVA 1,68 1,67 1,68 2,44 1,62 1,68 1,64 384.319 630.320 17:29:58
EN ÇOK ARTANLAR:
DYHOL 1,84 1,83 1,84 21,05 1,74 1,85 1,80 64.143.073 115.403.380 17:29:56
NUHCM 14,60 14,60 0,00 18,70 13,80 14,60 14,49 497.980 7.059.076 17:26:51
ASLAN 211,00 211,00 0,00 18,54 211,00 211,00 211,00 7.821 1.568.226 17:26:41
BTCIM 8,15 8,15 8,20 14,79 7,40 8,25 8,06 824.294 6.499.202 17:29:56
GSRAY 189,00 189,00 190,00 13,86 179,00 192,00 188,02 130.824 24.183.059 17:29:59
DOHOL 1,24 1,23 1,24 12,73 1,22 1,29 1,25 185.069.830 229.501.860 17:29:59
MIPAZ 1,21 1,20 1,21 12,04 1,19 1,25 1,22 8.248.211 9.969.256 17:29:52
LUKSK 2,62 2,61 2,62 11,97 2,46 2,66 2,55 1.515.757 3.742.989 17:29:54
VKGYO 6,25 6,25 0,00 9,65 5,65 6,25 6,16 218.548 1.341.341 17:17:24
BSOKE 1,59 1,58 1,59 8,90 1,52 1,65 1,59 5.013.480 7.855.315 17:29:59
EN ÇOK DÜŞENLER:
AKMGY 38,50 38,50 38,75 -6,67 38,50 39,25 38,68 37.649 1.503.904 17:29:59
INTEM 5,90 5,85 5,90 -6,35 5,80 6,00 5,90 689.638 4.194.986 17:29:59
PKENT 47,00 47,25 47,50 -5,53 47,00 49,00 47,70 30.344 1.483.597 17:29:58
MAKTK 1,52 1,51 1,52 -5,00 1,50 1,60 1,55 84.514 130.959 14:59:58
METYO 1,22 1,21 1,22 -4,69 1,19 1,26 1,23 735.246 916.460 17:29:41
AFYON 635,00 635,00 640,00 -4,51 635,00 650,00 642,65 4.085 2.647.995 17:29:54
KERVT 32,25 32,00 32,25 -4,44 32,00 33,00 32,39 52.689 1.717.822 17:29:59
MYZYO 1,31 1,31 1,32 -3,68 1,31 1,35 1,33 430.944 578.472 17:29:56
ISFIN 1,32 1,31 1,32 -3,65 1,31 1,34 1,32 24.428.988 32.591.466 17:29:59
BISAS 1,74 1,73 1,74 -3
XU100 55.333,37 0,00 0,00 1,25 54.963,84 55.499,34 0,00 1.004.475.263 2.575.734.693 17:29:52
AFYON 635,00 635,00 640,00 -4,51 635,00 650,00 642,65 4.085 2.647.995 17:29:54
AFYONY 87,50 87,00 87,50 -2,78 87,00 89,00 88,15 61.558 5.471.853 17:29:58
FMIZP 12,80 12,70 12,80 2,40 12,60 12,90 12,74 91.052 1.161.992 17:29:59
AKGRT 1,86 1,86 1,87 -0,53 1,85 1,88 1,86 10.918.425 20.349.625 17:29:59
SNPAM 2,54 2,54 2,56 -3,05 2,52 2,58 2,55 140.697 361.044 17:29:53
SONME 3,80 3,80 3,84 -2,06 3,74 3,84 3,79 228.283 870.529 17:29:44
EREGL 4,86 4,84 4,86 1,67 4,78 4,86 4,83 10.093.668 48.640.327 17:29:59
VAKKO 0,84 0,83 0,84 3,70 0,83 0,85 0,84 3.596.720 3.011.720 17:29:42
METRO 1,86 1,85 1,86 5,08 1,78 1,92 1,87 46.184.111 85.882.421 17:29:56
METUR 2,68 2,66 2,68 0,00 2,60 2,68 2,65 266.384 712.361 17:29:53
MAALT 13,80 13,80 13,90 1,47 13,70 14,50 13,99 1.028.702 14.516.793 17:29:58
INTEM 5,90 5,85 5,90 -6,35 5,80 6,00 5,90 689.638 4.194.986 17:29:59
BANVT 4,82 4,80 4,82 -0,41 4,80 4,90 4,85 2.110.469 10.320.238 17:29:56
SKPLC 4,80 4,78 4,80 -1,23 4,78 4,86 4,82 1.367.374 6.652.529 17:29:58
BJKAS 5,10 5,10 5,15 -2,86 5,10 5,25 5,16 2.365.674 12.357.679 17:29:56
ECILC 2,84 2,82 2,84 0,00 2,82 2,86 2,83 2.836.338 8.030.631 17:29:58
ISFIN 1,32 1,31 1,32 -3,65 1,31 1,34 1,32 24.428.988 32.591.466 17:29:59
IDAS 1,78 1,77 1,78 0,57 1,76 1,78 1,77 604.603 1.070.208 17:29:59
KONYA 97,00 96,50 97,00 1,04 96,50 98,00 97,24 21.721 2.111.626 17:29:46
CMBTN 24,80 24,70 24,80 0,40 23,40 24,80 24,25 96.603 2.341.150 17:29:59
DENCM 4,00 4,00 4,02 4,17 3,86 4,04 3,97 256.270 1.014.864 17:29:54
GOZFN 1,55 1,54 1,55 -1,27 1,50 1,60 1,55 983.649 1.525.914 17:29:59
BUCIM 5,85 5,85 5,90 6,36 5,65 6,05 5,90 646.526 3.763.462 17:29:59
VAKFN 3,16 3,16 3,18 -3,07 3,14 3,28 3,19 1.822.356 5.817.055 17:29:53
ITTFH 31,25 31,00 31,25 0,00 30,75 31,75 31,26 179.558 5.609.831 17:29:59
ECYAP 2,82 2,80 2,82 0,71 2,78 2,84 2,81 636.880 1.795.722 17:29:56
VKING 1,85 1,84 1,85 0,00 1,84 1,87 1,85 2.419.851 4.500.300 17:29:58
FENER 53,50 53,00 53,50 4,90 53,00 54,50 53,47 544.518 29.070.386 17:29:59
BAGFS 115,00 115,00 116,00 -0,86 115,00 118,00 116,23 103.899 12.092.615 17:29:58
BAKAB 6,70 6,65 6,70 0,75 6,55 6,85 6,71 228.467 1.533.124 17:29:54
BANVT 4,82 4,80 4,82 -0,41 4,80 4,90 4,85 2.110.469 10.320.238 17:29:56
BERDN 1,22 1,22 1,23 -1,61 1,22 1,26 1,23 305.254 375.899 17:29:57
BFREN 94,00 93,50 94,00 1,08 93,00 95,00 93,90 77.804 7.338.642 17:29:56
BIMAS 68,50 68,00 68,50 0,00 68,00 68,50 68,04 41.077 2.796.298 17:29:58
BISAS 1,74 1,73 1,74 -3,33 1,70 1,76 1,73 309.875 539.727 17:28:39
BJKAS 5,10 5,10 5,15 -2,86 5,10 5,25 5,16 2.365.674 12.357.679 17:29:56
BNKTR 10,95 10,90 10,95 1,86 10,85 10,95 10,86 459.395 4.970.826 17:27:40
BOLUC 2,06 2,06 2,07 5,10 2,04 2,13 2,09 1.941.436 4.023.180 17:29:58
BOSSA 2,66 2,64 2,66 1,53 2,62 2,66 2,64 298.058 790.430 17:29:59
BOYNR 1,61 1,61 1,62 1,26 1,60 1,63 1,62 9.941.544 16.145.473 17:29:59
BRISA 94,50 94,00 94,50 0,00 93,50 96,50 95,12 90.870 8.772.270 17:29:56
BRKO 0,84 0,83 0,84 0,00 0,83 0,85 0,84 659.159 552.863 17:29:56
BRMEN 0,86 0,85 0,86 0,00 0,84 0,86 0,85 290.252 245.926 17:29:58
BROVA 0,71 0,70 0,71 1,43 0,69 0,71 0,71 2.226.653 1.564.101 17:29:16
BRSAN 14,00 13,90 14,00 0,72 13,80 14,10 13,95 54.492 764.155 17:29:59
BRYAT 6,35 6,30 6,35 0,00 6,30 6,40 6,35 30.877 196.353 17:29:38
BSHEV 85,00 84,50 85,00 0,59 84,50 86,50 85,49 25.056 2.139.122 17:29:54
BSKYO 1,08 1,07 1,08 -1,82 1,05 1,12 1,08 713.036 766.536 17:29:59
BSOKE 1,59 1,58 1,59 8,90 1,52 1,65 1,59 5.013.480 7.855.315 17:29:59
BTCIM 8,15 8,15 8,20 14,79 7,40 8,25 8,06 824.294 6.499.202 17:29:56
BUCIM 5,85 5,85 5,90 6,36 5,65 6,05 5,90 646.526 3.763.462 17:29:59
BUMYO 0,91 0,90 0,91 1,11 0,90 0,92 0,91 141.150 128.026 17:23:12
BURCE 32,50 32,25 32,50 0,00 32,25 32,75 32,49 19.526 638.218 17:29:59
BURVA 1,68 1,67 1,68 2,44 1,62 1,68 1,64 384.319 630.320 17:29:58
EN ÇOK ARTANLAR:
DYHOL 1,84 1,83 1,84 21,05 1,74 1,85 1,80 64.143.073 115.403.380 17:29:56
NUHCM 14,60 14,60 0,00 18,70 13,80 14,60 14,49 497.980 7.059.076 17:26:51
ASLAN 211,00 211,00 0,00 18,54 211,00 211,00 211,00 7.821 1.568.226 17:26:41
BTCIM 8,15 8,15 8,20 14,79 7,40 8,25 8,06 824.294 6.499.202 17:29:56
GSRAY 189,00 189,00 190,00 13,86 179,00 192,00 188,02 130.824 24.183.059 17:29:59
DOHOL 1,24 1,23 1,24 12,73 1,22 1,29 1,25 185.069.830 229.501.860 17:29:59
MIPAZ 1,21 1,20 1,21 12,04 1,19 1,25 1,22 8.248.211 9.969.256 17:29:52
LUKSK 2,62 2,61 2,62 11,97 2,46 2,66 2,55 1.515.757 3.742.989 17:29:54
VKGYO 6,25 6,25 0,00 9,65 5,65 6,25 6,16 218.548 1.341.341 17:17:24
BSOKE 1,59 1,58 1,59 8,90 1,52 1,65 1,59 5.013.480 7.855.315 17:29:59
EN ÇOK DÜŞENLER:
AKMGY 38,50 38,50 38,75 -6,67 38,50 39,25 38,68 37.649 1.503.904 17:29:59
INTEM 5,90 5,85 5,90 -6,35 5,80 6,00 5,90 689.638 4.194.986 17:29:59
PKENT 47,00 47,25 47,50 -5,53 47,00 49,00 47,70 30.344 1.483.597 17:29:58
MAKTK 1,52 1,51 1,52 -5,00 1,50 1,60 1,55 84.514 130.959 14:59:58
METYO 1,22 1,21 1,22 -4,69 1,19 1,26 1,23 735.246 916.460 17:29:41
AFYON 635,00 635,00 640,00 -4,51 635,00 650,00 642,65 4.085 2.647.995 17:29:54
KERVT 32,25 32,00 32,25 -4,44 32,00 33,00 32,39 52.689 1.717.822 17:29:59
MYZYO 1,31 1,31 1,32 -3,68 1,31 1,35 1,33 430.944 578.472 17:29:56
ISFIN 1,32 1,31 1,32 -3,65 1,31 1,34 1,32 24.428.988 32.591.466 17:29:59
BISAS 1,74 1,73 1,74 -3
macellan- Misafir
Similar topics» 4 şubat 2010 KAPANIŞ FİATLARI
» 22 ŞUBAT 2010 İMKB KAPANIŞ FİATLARI
» 23 ŞUBAT 2010 KAPANIŞ FİATLARI ŞOK DÜŞÜŞ
» 9 ŞUBAT 2010 YÜKSELİŞ BAŞLADI İMKB KAPANIŞ FİATLARI
» 10 ŞUBAT 2010 YÜKSELİŞ DURDU İMKB KAPANIŞ FİATLARI
» 22 ŞUBAT 2010 İMKB KAPANIŞ FİATLARI
» 23 ŞUBAT 2010 KAPANIŞ FİATLARI ŞOK DÜŞÜŞ
» 9 ŞUBAT 2010 YÜKSELİŞ BAŞLADI İMKB KAPANIŞ FİATLARI
» 10 ŞUBAT 2010 YÜKSELİŞ DURDU İMKB KAPANIŞ FİATLARI
Bu forumun müsaadesi var:
Bu forumdaki mesajlara cevap veremezsiniz