Giriş yap9 ŞUBAT 2010 YÜKSELİŞ BAŞLADI İMKB KAPANIŞ FİATLARI
9 ŞUBAT 2010 YÜKSELİŞ BAŞLADI İMKB KAPANIŞ FİATLARI
Admin Salı Şub. 09, 2010 5:43 pm
Son Alış Satış % Fark En Düşük En Yüksek AOF Hacim (Lot) Hacim (YTL.) Saat
XU100 50.623,28 0,00 0,00 1,38 50.398,63 51.151,55 0,00 649.752.095 1.946.793.146 17:29:51
AFYON 645,00 640,00 645,00 9,32 630,00 670,00 647,32 25.083 16.176.340 17:29:58
AFYONY 96,50 96,00 96,50 13,53 90,50 97,00 93,96 338.960 31.504.744 17:29:58
ASLAN 234,00 233,00 234,00 21,88 217,00 236,00 228,24 312.941 69.180.900 17:29:58
BANVT 5,16 5,14 5,16 4,24 4,96 5,24 5,13 6.492.155 33.212.714 17:29:59
BJKAS 4,70 4,68 4,70 1,29 4,66 4,82 4,72 618.853 2.920.548 17:29:58
ECILC 2,60 2,58 2,60 1,56 2,54 2,62 2,58 4.718.607 12.204.881 17:29:56
EREGL 4,30 4,28 4,30 1,90 4,24 4,32 4,28 11.421.568 48.925.612 17:29:58
IDAS 1,57 1,56 1,57 1,29 1,55 1,59 1,57 679.547 1.062.998 17:29:37
MAALT 11,60 11,60 11,70 3,57 11,40 11,90 11,61 445.976 5.199.236 17:29:58
METUR 2,70 2,66 2,70 5,47 2,62 2,74 2,68 237.756 632.159 17:29:55
SONME 3,40 3,38 3,40 4,94 3,32 3,48 3,39 896.538 3.058.815 17:29:58
SKPLC 5,16 5,14 5,16 4,24 4,96 5,20 5,13 4.309.591 22.009.923 17:29:57
VAKKO 0,75 0,74 0,75 2,74 0,73 0,75 0,74 1.206.968 889.545 17:29:55
FMIZP 14,90 14,80 14,90 7,97 14,50 15,40 14,91 1.085.845 16.116.254 17:29:58
KOZAA 4,20 4,20 4,22 -3,67 4,10 4,40 4,22 11.911.114 51.038.578 17:29:56
NUHCM 13,00 12,90 13,00 7,44 12,60 13,30 12,94 609.698 7.840.395 17:29:58
ISYAT 1,36 1,35 1,36 3,82 1,34 1,36 1,35 118.106 158.614 17:25:55
GOZFN 1,42 1,41 1,42 2,90 1,39 1,44 1,41 532.191 750.245 17:29:58
BFREN 163,00 163,00 0,00 13,99 153,00 163,00 158,49 263.304 40.669.295 17:29:38
VAKFN 3,02 3,00 3,02 6,34 2,88 3,12 3,03 3.400.617 10.232.442 17:29:58
THYAO 5,15 5,10 5,15 4,04 5,00 5,20 5,11 9.319.479 47.364.708 17:29:58
IPMAT 3,28 3,26 3,28 -1,20 3,20 3,38 3,28 16.067.804 53.453.905 17:29:56
VARYO 1,12 1,11 1,12 2,75 1,10 1,13 1,11 496.228 553.890 17:29:57
MRTGG 1,09 1,09 1,10 0,93 1,08 1,11 1,09 216.479 235.912 17:29:48
KARSN 1,38 1,37 1,38 1,47 1,35 1,38 1,37 3.118.609 4.267.526 17:29:55
CMENT 9,10 9,05 9,10 2,82 9,05 9,25 9,08 30.100 273.744 17:29:56
GOLDS 1,07 1,06 1,07 1,90 1,05 1,08 1,06 8.602.530 9.160.039 17:29:58
GARAN 5,95 5,95 6,00 0,85 5,95 6,05 6,00 36.759.901 220.151.358 17:00:34
GARFA 5,55 5,55 5,60 2,78 5,50 5,65 5,56 42.390 235.672 16:58:11
GDKYO 1,03 1,02 1,03 3,00 1,00 1,04 1,02 260.574 263.684 16:41:00
GEDIZ 1,57 1,57 1,58 1,29 1,57 1,60 1,58 295.774 467.091 16:53:52
GENTS 1,19 1,18 1,19 2,59 1,18 1,20 1,19 146.704 173.582 16:50:45
GEREL 1,77 1,76 1,77 1,14 1,76 1,79 1,77 436.973 773.211 17:00:18
GLDTR 50,70 50,60 50,70 0,20 50,50 50,80 50,65 81.374 4.115.990 16:55:24
GLYHO 0,75 0,74 0,75 2,74 0,73 0,76 0,74 5.800.641 4.307.414 16:59:20
GOLDS 1,06 1,06 1,07 0,95 1,05 1,08 1,07 7.161.518 7.633.481 17:00:42
GOLTS 51,50 51,50 52,00 6,19 51,00 52,00 51,45 131.146 6.758.645 17:00:34
GOODY 13,50 13,50 13,60 0,75 13,50 13,70 13,60 47.245 641.863 17:00:12
GOZFN 1,41 1,40 1,41 2,17 1,39 1,43 1,41 413.315 581.938 16:59:07
GRNYO 0,81 0,81 0,82 0,00 0,81 0,82 0,81 490.813 399.987 16:58:31
GSDHO 0,85 0,84 0,85 0,00 0,84 0,86 0,85 10.112.239 8.649.970 17:00:35
GSRAY 173,00 173,00 174,00 6,14 164,00 180,00 174,13 52.394 9.012.918 17:00:46
GUBRF 9,40 9,35 9,40 2,73 9,25 9,40 9,35 879.338 8.201.934 17:00:09
GUSGR 2,16 2,16 2,17 1,41 2,15 2,19 2,17 248.084 535.993 16:58:52
Eş anlı borsa verileri FOREKS tarafından sağlanmıştır.
EN ÇOK ARTANLAR:
ASLAN 234,00 233,00 234,00 21,88 217,00 236,00 228,24 312.941 69.180.900 17:29:58
LUKSK 3,92 3,92 0,00 21,74 3,62 3,92 3,79 1.502.641 5.599.344 17:27:28
ISATR 60.915,00 0,00 60.915,00 21,01 60.915,00 60.915,00 60.915,00 3 171.665 14:23:48
ISBTR 2.875,00 2.875,00 2.890,00 17,59 2.740,00 2.920,00 2.851,02 3.806 10.488.835 17:29:57
ISKUR 16.700,00 16.555,00 16.705,00 15,17 16.700,00 17.945,00 17.406,67 82 1.392.445 17:29:56
BFREN 163,00 163,00 0,00 13,99 153,00 163,00 158,49 263.304 40.669.295 17:29:38
AVRSY 1,17 1,17 0,00 13,59 1,09 1,17 1,15 1.929.165 2.197.940 17:27:09
AFYONY 96,50 96,00 96,50 13,53 90,50 97,00 93,96 338.960 31.504.744 17:29:58
PKENT 53,25 53,25 0,00 12,70 48,25 53,25 50,96 33.777 1.701.887 17:28:21
BSHEV 93,00 93,00
EN ÇOK DÜŞENLER:
VKGYO 4,55 0,00 4,55 -9,90 4,55 5,10 4,62 1.138.659 5.324.459 17:29:48
ITTFH 27,50 27,50 27,75 -7,56 27,50 28,75 28,13 803.339 23.259.016 17:29:58
DENIZ 8,60 8,50 8,60 -4,44 8,30 8,70 8,48 242.683 2.103.369 17:29:55
DNZYO 1,56 1,55 1,56 -4,29 1,52 1,57 1,55 895.161 1.386.441 17:29:56
KOZAA 4,20 4,20 4,22 -3,67 4,10 4,40 4,22 11.911.114 51.038.578 17:29:56
TEBNK 2,15 2,14 2,15 -3,15 2,13 2,18 2,15 16.280.957 35.026.498 17:29:58
SANKO 3,98 3,98 4,00 -2,45 3,94 4,10 4,03 1.207.137 4.952.433 17:29:58
SKBNK 2,23 2,23 2,24 -1,76 2,22 2,30 2,26 8.234.891 18.689.904 17:29:58
EMNIS 5,65 5,60 5,65 -1,74 5,60 5,90 5,69 36.914 210.288 17:29:29
UCAK 2,31 2,30 2,31 -1,70 2,27 2,37 2,33 7.311.173 17.265.013 17:29:58
XU100 50.623,28 0,00 0,00 1,38 50.398,63 51.151,55 0,00 649.752.095 1.946.793.146 17:29:51
AFYON 645,00 640,00 645,00 9,32 630,00 670,00 647,32 25.083 16.176.340 17:29:58
AFYONY 96,50 96,00 96,50 13,53 90,50 97,00 93,96 338.960 31.504.744 17:29:58
ASLAN 234,00 233,00 234,00 21,88 217,00 236,00 228,24 312.941 69.180.900 17:29:58
BANVT 5,16 5,14 5,16 4,24 4,96 5,24 5,13 6.492.155 33.212.714 17:29:59
BJKAS 4,70 4,68 4,70 1,29 4,66 4,82 4,72 618.853 2.920.548 17:29:58
ECILC 2,60 2,58 2,60 1,56 2,54 2,62 2,58 4.718.607 12.204.881 17:29:56
EREGL 4,30 4,28 4,30 1,90 4,24 4,32 4,28 11.421.568 48.925.612 17:29:58
IDAS 1,57 1,56 1,57 1,29 1,55 1,59 1,57 679.547 1.062.998 17:29:37
MAALT 11,60 11,60 11,70 3,57 11,40 11,90 11,61 445.976 5.199.236 17:29:58
METUR 2,70 2,66 2,70 5,47 2,62 2,74 2,68 237.756 632.159 17:29:55
SONME 3,40 3,38 3,40 4,94 3,32 3,48 3,39 896.538 3.058.815 17:29:58
SKPLC 5,16 5,14 5,16 4,24 4,96 5,20 5,13 4.309.591 22.009.923 17:29:57
VAKKO 0,75 0,74 0,75 2,74 0,73 0,75 0,74 1.206.968 889.545 17:29:55
FMIZP 14,90 14,80 14,90 7,97 14,50 15,40 14,91 1.085.845 16.116.254 17:29:58
KOZAA 4,20 4,20 4,22 -3,67 4,10 4,40 4,22 11.911.114 51.038.578 17:29:56
NUHCM 13,00 12,90 13,00 7,44 12,60 13,30 12,94 609.698 7.840.395 17:29:58
ISYAT 1,36 1,35 1,36 3,82 1,34 1,36 1,35 118.106 158.614 17:25:55
GOZFN 1,42 1,41 1,42 2,90 1,39 1,44 1,41 532.191 750.245 17:29:58
BFREN 163,00 163,00 0,00 13,99 153,00 163,00 158,49 263.304 40.669.295 17:29:38
VAKFN 3,02 3,00 3,02 6,34 2,88 3,12 3,03 3.400.617 10.232.442 17:29:58
THYAO 5,15 5,10 5,15 4,04 5,00 5,20 5,11 9.319.479 47.364.708 17:29:58
IPMAT 3,28 3,26 3,28 -1,20 3,20 3,38 3,28 16.067.804 53.453.905 17:29:56
VARYO 1,12 1,11 1,12 2,75 1,10 1,13 1,11 496.228 553.890 17:29:57
MRTGG 1,09 1,09 1,10 0,93 1,08 1,11 1,09 216.479 235.912 17:29:48
KARSN 1,38 1,37 1,38 1,47 1,35 1,38 1,37 3.118.609 4.267.526 17:29:55
CMENT 9,10 9,05 9,10 2,82 9,05 9,25 9,08 30.100 273.744 17:29:56
GOLDS 1,07 1,06 1,07 1,90 1,05 1,08 1,06 8.602.530 9.160.039 17:29:58
GARAN 5,95 5,95 6,00 0,85 5,95 6,05 6,00 36.759.901 220.151.358 17:00:34
GARFA 5,55 5,55 5,60 2,78 5,50 5,65 5,56 42.390 235.672 16:58:11
GDKYO 1,03 1,02 1,03 3,00 1,00 1,04 1,02 260.574 263.684 16:41:00
GEDIZ 1,57 1,57 1,58 1,29 1,57 1,60 1,58 295.774 467.091 16:53:52
GENTS 1,19 1,18 1,19 2,59 1,18 1,20 1,19 146.704 173.582 16:50:45
GEREL 1,77 1,76 1,77 1,14 1,76 1,79 1,77 436.973 773.211 17:00:18
GLDTR 50,70 50,60 50,70 0,20 50,50 50,80 50,65 81.374 4.115.990 16:55:24
GLYHO 0,75 0,74 0,75 2,74 0,73 0,76 0,74 5.800.641 4.307.414 16:59:20
GOLDS 1,06 1,06 1,07 0,95 1,05 1,08 1,07 7.161.518 7.633.481 17:00:42
GOLTS 51,50 51,50 52,00 6,19 51,00 52,00 51,45 131.146 6.758.645 17:00:34
GOODY 13,50 13,50 13,60 0,75 13,50 13,70 13,60 47.245 641.863 17:00:12
GOZFN 1,41 1,40 1,41 2,17 1,39 1,43 1,41 413.315 581.938 16:59:07
GRNYO 0,81 0,81 0,82 0,00 0,81 0,82 0,81 490.813 399.987 16:58:31
GSDHO 0,85 0,84 0,85 0,00 0,84 0,86 0,85 10.112.239 8.649.970 17:00:35
GSRAY 173,00 173,00 174,00 6,14 164,00 180,00 174,13 52.394 9.012.918 17:00:46
GUBRF 9,40 9,35 9,40 2,73 9,25 9,40 9,35 879.338 8.201.934 17:00:09
GUSGR 2,16 2,16 2,17 1,41 2,15 2,19 2,17 248.084 535.993 16:58:52
Eş anlı borsa verileri FOREKS tarafından sağlanmıştır.
EN ÇOK ARTANLAR:
ASLAN 234,00 233,00 234,00 21,88 217,00 236,00 228,24 312.941 69.180.900 17:29:58
LUKSK 3,92 3,92 0,00 21,74 3,62 3,92 3,79 1.502.641 5.599.344 17:27:28
ISATR 60.915,00 0,00 60.915,00 21,01 60.915,00 60.915,00 60.915,00 3 171.665 14:23:48
ISBTR 2.875,00 2.875,00 2.890,00 17,59 2.740,00 2.920,00 2.851,02 3.806 10.488.835 17:29:57
ISKUR 16.700,00 16.555,00 16.705,00 15,17 16.700,00 17.945,00 17.406,67 82 1.392.445 17:29:56
BFREN 163,00 163,00 0,00 13,99 153,00 163,00 158,49 263.304 40.669.295 17:29:38
AVRSY 1,17 1,17 0,00 13,59 1,09 1,17 1,15 1.929.165 2.197.940 17:27:09
AFYONY 96,50 96,00 96,50 13,53 90,50 97,00 93,96 338.960 31.504.744 17:29:58
PKENT 53,25 53,25 0,00 12,70 48,25 53,25 50,96 33.777 1.701.887 17:28:21
BSHEV 93,00 93,00
EN ÇOK DÜŞENLER:
VKGYO 4,55 0,00 4,55 -9,90 4,55 5,10 4,62 1.138.659 5.324.459 17:29:48
ITTFH 27,50 27,50 27,75 -7,56 27,50 28,75 28,13 803.339 23.259.016 17:29:58
DENIZ 8,60 8,50 8,60 -4,44 8,30 8,70 8,48 242.683 2.103.369 17:29:55
DNZYO 1,56 1,55 1,56 -4,29 1,52 1,57 1,55 895.161 1.386.441 17:29:56
KOZAA 4,20 4,20 4,22 -3,67 4,10 4,40 4,22 11.911.114 51.038.578 17:29:56
TEBNK 2,15 2,14 2,15 -3,15 2,13 2,18 2,15 16.280.957 35.026.498 17:29:58
SANKO 3,98 3,98 4,00 -2,45 3,94 4,10 4,03 1.207.137 4.952.433 17:29:58
SKBNK 2,23 2,23 2,24 -1,76 2,22 2,30 2,26 8.234.891 18.689.904 17:29:58
EMNIS 5,65 5,60 5,65 -1,74 5,60 5,90 5,69 36.914 210.288 17:29:29
UCAK 2,31 2,30 2,31 -1,70 2,27 2,37 2,33 7.311.173 17.265.013 17:29:58
Admin- Admin
- Mesaj Sayısı : 4941
Kayıt tarihi : 12/01/09
Yaş : 51 -
Similar topics» 10 ŞUBAT 2010 YÜKSELİŞ DURDU İMKB KAPANIŞ FİATLARI
» 22 ŞUBAT 2010 İMKB KAPANIŞ FİATLARI
» 4 şubat 2010 KAPANIŞ FİATLARI
» 2 ŞUBAT 2010 ŞOK DÜŞÜŞ DEVAM EDİYOR İMKB KAPANIŞ FİATLARI
» 1 ŞUBAT 2010 KAPANIŞ FİATLARI
» 22 ŞUBAT 2010 İMKB KAPANIŞ FİATLARI
» 4 şubat 2010 KAPANIŞ FİATLARI
» 2 ŞUBAT 2010 ŞOK DÜŞÜŞ DEVAM EDİYOR İMKB KAPANIŞ FİATLARI
» 1 ŞUBAT 2010 KAPANIŞ FİATLARI
Bu forumun müsaadesi var:
Bu forumdaki mesajlara cevap veremezsiniz