1 mart 2010 borsa baharın bereketiyle açıldı

[PENGUEN]

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


XU100 51.184,85 0,00 0,00 2,98 50.253,49 51.184,85 0,00 645.580.008 2.154.232.133 17:29:59
BJKAS 4,42 4,40 4,42 2,79 4,36 4,42 4,40 326.033 1.440.643 17:29:53
ECILC 2,64 2,62 2,64 1,54 2,60 2,66 2,62 8.213.928 21.526.459 17:29:56
EREGL 4,30 4,28 4,30 1,90 4,20 4,30 4,26 13.879.885 59.024.839 17:29:59
IDAS 1,54 1,53 1,54 3,36 1,50 1,54 1,52 737.578 1.122.225 17:29:58
MAALT 13,80 13,70 13,80 9,52 12,80 14,20 13,73 944.840 12.791.608 17:29:58
METUR 4,58 4,56 4,58 3,15 4,40 4,58 4,46 673.772 3.018.876 17:29:59
SONME 3,50 3,48 3,50 1,74 3,40 3,52 3,46 571.743 1.988.571 17:29:54
VAKKO 0,73 0,72 0,73 4,29 0,70 0,74 0,72 1.639.675 1.176.394 17:29:55
FMIZP 13,70 13,70 0,00 18,10 12,70 13,70 13,43 576.752 7.611.420 17:29:07
KOZAA 3,92 3,90 3,92 5,95 3,78 3,98 3,91 19.182.354 74.394.533 17:29:59
MRTGG 1,04 1,03 1,04 2,97 1,02 1,04 1,03 371.020 382.148 17:29:07
METRO 1,52 1,51 1,52 4,11 1,47 1,52 1,50 11.065.278 16.546.188 17:29:59
SNPAM 2,60 2,58 2,60 4,42 2,50 2,64 2,56 239.187 613.549 17:29:51
VARYO 1,10 1,10 1,11 3,77 1,08 1,12 1,10 1.161.113 1.276.480 17:29:58
OZGYO 2,43 2,42 2,43 4,74 2,33 2,43 2,38 493.011 1.154.081 17:29:59
LUKSK 2,74 2,72 2,74 3,01 2,68 2,76 2,72 204.817 555.620 17:29:59
MYZYO 1,17 1,16 1,17 1,74 1,14 1,18 1,16 114.224 132.258 17:27:02
FRIGO 1,28 1,27 1,28 4,07 1,25 1,28 1,26 475.657 601.461 17:29:50
AFYONY 200,00 200,00 201,00 -1,96 195,00 201,00 198,46 588.100 117.888.901 17:29:59
THYAO 5,06 5,04 5,06 3,27 4,96 5,06 5,02 10.331.905 51.733.471 17:29:59
KARSN 1,40 1,38 1,40 5,26 1,34 1,40 1,37 2.763.715 3.767.532 17:29:59
ARMDA 1,39 1,38 1,39 3,73 1,36 1,39 1,37 320.811 438.795 17:29:46
BOYNR 1,46 1,45 1,46 10,61 1,34 1,48 1,43 14.143.744 20.022.201 17:29:59
BURVA 1,52 1,51 1,52 2,01 1,49 1,53 1,51 1.049.019 1.588.094 17:29:53
ISAMB 2,06 2,05 2,06 2,49 2,03 2,07 2,06 20.773.835 42.701.953 17:29:59
KLBMO 0,93 0,92 0,93 1,09 0,91 0,93 0,92 682.862 624.986 17:29:59
VESBE 3,58 3,58 3,60 2,29 3,54 3,60 3,56 180.955 642.987 17:29:24
ISCTR 4,34 4,32 4,34 1,40 4,28 4,34 4,32 25.642.880 110.741.655 17:29:59

EN ÇOK YÜKSELENLER:
FMIZP 13,70 13,70 0,00 18,10 12,70 13,70 13,43 576.752 7.611.420 17:29:07
USAK 1,54 1,54 0,00 17,56 1,40 1,54 1,48 7.363.903 10.804.521 17:29:10
IZMDC 2,26 2,26 2,27 17,10 2,11 2,27 2,23 3.415.876 7.476.907 17:29:59
BFREN 151,00 151,00 0,00 16,15 141,00 151,00 146,60 130.508 18.617.424 17:29:31
BSHEV 146,00 146,00 0,00 15,87 129,00 146,00 141,15 429.346 59.131.512 17:29:53
AKGRT 1,83 1,82 1,83 15,82 1,73 1,83 1,78 46.811.562 82.528.183 17:29:59
PKENT 73,50 73,50 0,00 15,75 68,00 73,50 72,68 62.379 4.362.268 17:29:56
BRISA 118,00 117,00 118,00 14,56 108,00 119,00 113,27 235.345 26.178.658 17:29:59
DURDO 2,39 2,38 2,39 13,81 2,21 2,40 2,34 576.144 1.330.081 17:29:56
DENIZ 15,80 15,80 0,00 13,67 14,10 15,80 15,51 148.124 2.264.004 17:28:06
EN ÇOK DÜŞENLER:

KENT 111,00 111,00 112,00 -5,13 99,00 111,00 104,99 258.481 27.404.215 17:29:40
ATLAS 1,56 1,56 1,57 -4,29 1,52 1,58 1,55 502.810 785.206 17:29:32
VKFRS 23,60 23,50 23,60 -3,67 23,40 24,30 23,83 182.116 4.417.264 17:29:32
AFYONY 199,00 199,00 200,00 -2,45 195,00 201,00 198,40 580.300 116.329.281 17:29:46
YKFIN 4,80 4,80 4,82 -2,04 4,80 4,86 4,83 271.284 1.315.003 17:29:32
ISBTR 2.355,00 2.355,00 2.360,00 -1,88 2.340,00 2.390,00 2.358,58 1.338 3.195.950 17:29:32
PTOFS 6,60 6,60 6,65 -1,49 6,50 6,65 6,58 552.209 3.654.286 17:29:28
GEDIZ 1,56 0,00 1,56 -1,27 1,56 1,56 1,56 1.494 2.331 17:23:26
DEVA Y 3,06 3,06 3,08 -0,65 3,04 3,10 3,08 142.179 437.122 17:25:04
ALCAR 15,50 15,50 15,60 -0,64 15,30 15,60 15,45 46.140 717.215 17:29:32


IBTYO 0,71 0,70 0,71 2,90 0,69 0,71 0,70 117.666 81.873 17:29:55
IDAS 1,54 1,53 1,54 3,36 1,50 1,54 1,52 737.578 1.122.225 17:29:58
IHEVA 1,03 1,02 1,03 4,04 1,00 1,03 1,01 20.156.042 20.369.029 17:29:59
IHLAS 0,60 0,60 0,61 0,00 0,59 0,61 0,60 19.272.230 11.573.126 17:29:59
INDES 1,57 1,56 1,57 1,95 1,56 1,58 1,57 776.271 1.219.039 17:29:38
INFYO 0,68 0,67 0,68 1,49 0,66 0,68 0,67 126.037 85.026 17:29:54
INTEM 5,65 5,65 5,75 0,89 5,60 5,85 5,74 62.515 354.905 17:29:47
IPMAT 2,90 2,88 2,90 6,62 2,78 2,92 2,87 16.958.364 48.102.582 17:29:59
ISAMB 2,06 2,05 2,06 2,49 2,03 2,07 2,06 20.773.835 42.701.953 17:29:59
ISBTR 2.360,00 2.355,00 2.365,00 -1,67 2.340,00 2.390,00 2.358,59 1.339 3.198.310 17:29:42
ISCTR 4,34 4,32 4,34 1,40 4,28 4,34 4,32 25.642.880 110.741.655 17:29:59
ISCTRY 4,14 4,14 4,16 1,47 4,10 4,16 4,14 2.209.735 9.112.525 17:29:25
ISDJE 13,95 13,95 14,00 2,57 13,75 13,95 13,79 268.857 3.713.361 17:24:18
ISFIN 1,21 1,20 1,21 4,31 1,17 1,21 1,19 7.501.200 8.887.750 17:29:59
ISGSY 3,00 2,98 3,00 2,04 2,98 3,02 3,00 145.116 434.534 17:29:55
ISGYO 1,57 1,56 1,57 4,67 1,54 1,57 1,56 5.042.560 7.821.342 17:29:58
ISIGT 14,25 14,20 14,25 0,35 14,25 14,25 14,25 29.200 416.100 17:24:24
ISKUR 15.185,00 14.400,00 14.855,00 0,20 14.330,00 15.240,00 14.755,00 6 88.430 17:28:36
ISMEN 2,82 2,82 2,84 3,68 2,78 2,84 2,80 82.072 228.839 17:29:20
IST30 22,05 22,05 22,10 2,08 21,80 22,05 21,94 813.496 17.838.028 17:24:27
ISYAT 1,40 1,39 1,40 1,45 1,39 1,40 1,39 279.956 389.341 17:28:15
ITTFH 24,80 24,70 24,80 3,77 24,20 25,00 24,60 336.955 8.239.091 17:29:56
IZMDC 2,26 2,26 2,27 17,10 2,11 2,27 2,23 3.415.876 7.476.907 17:29:59
IZOCM 31,00 30,75 31,00 4,20 29,75 31,50 30,62 93.159 2.838.122 17:29:58