Yatırımcı rehberi (8)

Yatırımcı rehberi (8)

İSTANBUL (AA) - Borsa İstanbul'da geçen hafta işlem gören hisse senetlerinin piyasa değerleri, TL bazında en düşük, en yüksek ve kapanış fiyatları...

İSTANBUL (AA) - Borsa İstanbul'da geçen hafta işlem gören hisse senetlerinin piyasa değerleri, TL bazında en düşük, en yüksek ve kapanış fiyatları ile haftalık değişim oranları şöyle:

Hisse adıPiyasa DeğeriHaftalık DüşükHaftalık YüksekKapanışHaftalık Değişim (%)
ACISELSAN ACIPAYAM SELULOZ SAN.39.455.8563,543,733,681,94
ADANA CIMENTO A GRUBU578.453.5186,386,846,5610,25
ADANA CIMENTO B GRUBU374.484.7034,184,734,5310,49
ADEL KALEMCILIK491.400.00061,2064,2062,400,97
ADESE ALISVERIS MERKEZLERI TIC306.000.0003,253,413,403,66
ADANA CIMENTO C GRUBU112.428.0780,620,680,6811,48
ANADOLU EFES BIRACILIK A.S.10.894.736.83917,1118,6318,406,73
AFYON CIMENTO596.000.0005,866,135,961,19
ATAKULE GAYRIMENKUL YAT ORT124.320.0001,461,581,48-0,67
AKBANK30.080.000.0007,337,597,520,94
AKCANSA CIMENTO SAN TIC AS2.724.291.78113,8014,5914,232,01
AK ENERJI ELEKTRIK URETIM AS648.955.9600,870,900,892,30
AKFEN HOLDING A.S.3.585.411.00013,2016,5013,69-7,50
AKFEN GAYRIMENKUL YAT ORT299.920.0001,481,681,639,40
AKSIORTA A.S.523.260.0001,651,771,713,64
AKDENIZ GUVENLIK HIZMETLERI A.S.124.310.0003,934,404,011,52
AKMERKEZ GAYRIMENKUL YAT ORT633.488.00016,7117,2917,00-0,06
AKSA AKRILIK A.S.1.811.149.9999,599,939,791,14
AKSEL ENERJI YATIRIM HOLDING9.840.0001,191,241,232,50
AKSA ENERJI URETIM A.S.1.551.317.8682,432,582,532,43
AKIS GAYRIMENKUL YAT ORT592.000.0002,663,182,961,72
AKSU ENERJI VE TIC A.S.81.014.4009,7010,059,70-0,92
ALARKO HOLDING735.206.4303,153,333,294,11
ALBARAKA TURK KATILIM BANKASI1.422.000.0001,511,581,583,27
ALARKO CARRIER SAN VE TIC A.S.390.744.00035,0238,5036,182,26
ALCATEL LUCENT TELETAS TELEKOM236.076.1005,746,466,10-2,56
ALARKO GAYRIMENKUL YAT ORT259.453.34123,9424,7624,360,74
ALKIM KAGIT SANAYI VE TIC A.S.64.575.0001,211,271,230,00
ALKIM ALKALI KIMYA A.S.317.221.75012,4513,2912,833,05
ALTERNATIFBANK0,00
ALTINYAG KOMBINALARI A.S.45.000.0000,690,780,757,14
ANADOLU CAM745.920.0001,661,761,68-1,75
ANEL ELEKTRIK PROJE TAAHHUT A.S.124.299.9991,091,151,133,67
ANEL TELEKOMINIKASYON106.000.0002,092,172,12-0,47
ANADOLU HAYAT EMEKLILIK2.308.300.0005,435,885,632,93
ANSA YATIRIM HOLDING A.S.3.600.0000,320,360,360,00
ANADOLU SIGORTA A.S.835.000.0001,601,671,673,73
ARCELIK12.183.379.53617,8319,2518,03-2,12
ARENA BILGISAYAR A.S.172.160.0004,785,555,389,80
ALTERNATIF YAT.ORT.0,00
ARMADA BILGISAYAR A.S.250.080.0009,6510,6710,426,65
ARSAN TEKSTIL TIC A.S.119.412.9001,361,461,412,92
ARTI YAT HOLDING A.S.7.400.0000,730,790,740,00
ARTOG0,00
ASIL CELIK SANAYI VE TICARET A.S666.304.5193,703,700,00
ASELSAN9.055.000.00017,4919,1018,113,19
ASLAN CIMENTO A.S.3.055.780.00041,2842,7041,861,21
ANADOLU ISUZU OTOMOTIV437.732.40016,0017,5817,226,96
ASYA KATILIM BANKASI A.S.567.000.0000,630,800,63-10,00
ATAC INSAAT0,00
ATA GAYRIMENKUL YAT ORT85.262.5003,503,603,592,57
AKIN TEKSTIL A.S.224.028.0008,359,088,895,83
ATLAS MENKUL KIYMET YAT ORT17.200.0000,840,890,86-2,27
ATLANTIK PETROL URUNLERI15.901.5561,221,311,305,69
ATLANTIS YATIRIM HOLDING A.S.2.400.0000,290,310,303,45
AVRASYA GAYRIMENKUL YAT ORT69.120.0000,920,980,962,13
AVRUPA YATIRIM HOLDING32.951.0003,774,653,977,01
AVOD KURUTULMUS GIDA VE TARIM32.190.0001,021,121,116,73
AVRASYA PETROL VE TURISTIK TESIS73.800.0001,331,651,6421,48
ALTINYUNUS CESME62.000.9003,604,113,70-5,61
AYEN ENERJI A.S.740.613.1594,185,204,33-12,35
AYES CELIK HASIR VE CIT SAN. A.S15.328.7640,901,021,0213,33
AYGAZ3.300.000.00010,5311,0111,004,46
BAGFAS621.450.00013,2414,4013,814,23
BAK AMBALAJ SAN VE TIC A.S.84.600.0002,332,382,35-0,42
BALATACILAR BALATICILIK10.967.0400,640,690,680,00
BANVIT VITAMINLI YEM SAN TIC234.055.1742,222,372,344,46
BASTAS BASKENT CIMENTO296.008.0202,162,252,253,69
BEYAZ FILO OTO KIRALAM147.175.0003,544,104,064,64
BOSH FREN SISTEMLERI A.S.395.500.000152,60159,70158,203,20
BIM BIRLESIK MAGAZALAR A.S.16.394.400.00053,6555,8554,00-0,28
BISAS TEKSTIL SANAYI VE TICARET11.220.0000,510,550,51-1,92
BIZIM TOPTAN SATIS MAGAZALARI AS594.800.00014,1115,0814,875,39
BESIKTAS FUTBOL YAT SAN VE TIC1.159.200.0004,354,954,832,33
BILICI YATIRIM SANAYI VE TIC AS55.350.0001,051,341,2313,89
BMEKS BILGI ISLEM VE DIS. TIC.205.200.0001,621,741,714,27
FINANS POR. BANKA HY BYF12,1612,6712,613,02
BOLU CIMENTO839.359.0335,796,165,86-0,34
BOSSA TIC VE SAN ISLETMELERI234.360.0002,122,252,171,88
BOYNER PERAKENDE YAT.4.616.000.00078,5083,3080,00-1,17
BRISA2.328.041.7567,367,797,633,25
BIRKO BIRLESIK KOYUNLULAR24.600.0000,390,420,410,00
BERKOSAN YALITIM TECRIT MAD22.776.0001,441,481,460,00
BIRLIK MENSUCAT A.S.12.163.5440,700,820,744,23
BORUSAN MANNESMAN BORU SAN VE TI885.937.5006,226,796,25-4,43
BORUSAN YATIRIM VE PAZARLAMA AS824.062.50029,0034,6029,30-13,82
BATISOKE SOKE CIMENTO SANAYI174.037.5002,192,312,21-3,07
BATICIM BATI ANADOLU CIMENTO498.400.0006,096,276,231,63
BURSA CIMENTO445.484.5514,114,264,212,43
BURCELIK29.062.8003,123,483,459,18
BURCELIK VANA SAN TIC AS9.111.1131,221,331,240,00
BOYASAN TEKSTIL0,00
CARREFOURSA(A)0,00
CARREFOURSA(B)0,00
COCA COLA ICECEK A.S.8.801.229.05731,3234,6034,609,84
CELIK HALAT31.515.0001,801,991,914,95
CEMAS DOKUM SANAYII AS132.720.0000,550,570,560,00
CEMTAS176.707.4401,601,761,757,36
CIMSA CIMENTO2.142.439.25015,2216,0815,864,20
CELEBI HAVA SERVISI A.S.861.678.00033,7835,6235,464,36
CLK HOLDING0,00
CIMBETON HAZIRBETON VE PREFABRIK65.702.39936,3237,9037,121,87
CIMENTAS804.919.1598,989,399,242,67
COMPONENTA DOKUMCULUK TIC VE SAN274.063.6803,415,244,1014,85
COSMOS YATIRIM HOLDING A.S.5.940.0000,881,050,99-4,81
CREDITWEST FACTORING140.800.0001,681,771,763,53
CUHADAROGLU METAL141.787.5001,982,001,99-0,50
DAGI YATIRIM HOLDING A.S.12.096.0001,091,131,120,90
DAGI GIYIM SAN VE TIC AS110.200.0003,603,843,806,15
DARDANEL ONENTAS GIDA A.S.74.061.6361,371,501,393,73
DENIZLI CAM86.220.00014,3015,6014,37-4,14
DENGE YATIRIM HOLDING A.S.22.320.0002,602,992,79-0,71
DENIZBANK A.S.5.085.080.0002,782,822,800,72
DERIMOD39.204.0006,697,357,269,67
DESA DERI SANAYI VE TIC A.S.38.393.1600,760,830,781,30
DESPEC BILGISAYAR PAZ. VE TIC.87.170.0003,663,943,790,26
DEVA HOLDING738.000.0003,553,833,693,36
DATAGATE BILGISAYAR MALZ TIC AS184.000.00017,5018,6018,402,28
DOGUS GAYRIMENKUL YAT ORT799.772.7053,503,683,52-2,76
DOGTAS KELEBEK MOBILYA A.S.278.062.7901,271,391,334,72
DOGAN GAZETECILIK AS270.900.0002,422,642,583,20
DIRITEKS DIRILIS TEKSTIL SAN TIC5.005.0000,690,740,70-1,41
DITAS DOGAN YEDEK PARCA47.300.0003,845,004,73-1,87
DEMISAS DOKUM EMAYE MAMUL43.050.0001,151,251,235,13
DOGUS OTOMOTIV2.382.600.00010,6511,5910,83-1,63
DOGAN BURDA DERGI YAYINCILIK37.944.7991,911,971,94-1,02
DOCO AKTIENGESELLSCHAFT3.078.129.600309,10323,30315,901,58
DOGUSAN BORU SANAYII VE TICARET38.800.0011,912,131,94-1,02
DOGAN HOLDING1.543.993.4200,520,590,5911,32
DURAN DOGAN BASIM VE AMBALAJ38.290.5602,252,322,311,32
DOGAN YAYIN HOL.0,00
DYO BOYA FABRIKALARI SAN TIC AS198.000.0001,712,071,9813,14
DENIZ GAYRIMENKUL YAT ORT73.000.0001,431,481,460,69
ECZACIBASI YAT ORT26.250.0001,201,271,252,46
ECZACIBASI ILAC1.682.998.5603,013,223,071,66
ECZACIBASI YAPI0,00
ECZACIBASI YATIRIM856.800.00012,1212,9912,24-1,69
EDIP GAYRIMENKUL YATIRIM SAN TI51.350.0000,730,820,796,76
EGELI CO YATIRIM HOLDING A.S.8.400.0000,200,210,215,00
EGELI CO TARIM GIRISIM SER YAT O8.580.0000,360,390,392,63
EGE ENDUSTRI960.434.999295,50309,00304,903,08
EGE GUBRE186.500.00017,9919,2118,653,21
EGELI CO B TIPI MK YAT ORT13.600.0000,680,700,68-2,86
EGE PROFIL TICARET VE SAN A.S.242.780.0003,033,263,05-2,87
EGE SERAMIK315.000.0004,104,404,203,45
EMLAK KONUT GARIMENKUL YAT ORT9.728.000.0002,512,612,561,19
EKIZ YAG VE SABUN SANAYII A.S.3.732.4190,510,550,521,96
EMEK ELEKTRIK A.S.30.617.9991,201,261,265,00
EMINIS AMBALAJ24.919.8831,711,771,71-1,16
ENKA INSAAT VE SANAYI A.S.18.880.000.0004,644,884,720,00
EGEPLAST EGE PLASTIK35.000.0001,661,751,750,00
ERBOSAN167.457.60031,6033,5032,08-1,05
EREGLI DEMIR CELIK12.390.000.0003,363,553,545,04
ERICOM TELEKOMUNIKASYON0,00
ERSU MEYVE VE GIDA SAN A.S.37.440.0000,881,151,042,97
ESCORT TEKNOLOJI YATIRIM A.S.45.992.7320,910,950,920,00
ESEM SPOR GIYIM SANAYII3.994.8000,300,310,300,00
ETILER GIDA VE TICARI YATIRIMLAR59.520.0005,005,905,12-13,37
EURO TREND YAT ORT9.400.0000,460,480,470,00
EURO YATIRIM HOLDING AS31.200.0000,510,540,520,00
EURO KAPITAL YAT ORT10.200.0000,480,520,514,08
EURO MENKUL KIYMET YATIRIM ORT8.199.9990,390,410,410,00
FENERBAHCE FUTBOL A.S.1.247.000.00040,7047,9243,00-5,70
FENIS ALUMINYUM14.629.7950,280,300,29-3,33
FINANS FINANSAL KIRALAMA411.700.0003,403,653,58-2,98
FINANSBANK12.059.999.9993,894,404,022,29
FLAP KONGRE TOPLANTI HIZMETLERI39.750.0001,501,651,594,61
FEDERAL MOGUL IZMIT PISTON PIM216.293.36815,1015,6815,150,60
FINANS YAT. ORT.0,00
FON SINAI YATIRIMLAR A.S.66.991.2101,421,461,431,42
FRIGO PAK GIDA MADDELERI19.240.0000,730,740,74-1,33
FORD OTOMOTIV SANAYI12.288.868.20033,9635,6035,021,51
FAVORI DINLENME YER.0,00
T. GARANTI BANKASI31.416.000.0007,237,557,481,91
GARANTI FAKTORING HIZMETLERI153.435.0001,911,971,930,00
GEDIK GIRISIM SERMAYESI YAT ORT24.000.0001,201,200,00
GEDIK YATIRIM MENKUL DEGERLER142.646.4002,492,552,541,60
GIMSAN GEDIZ IPLIK MENSUCAT SAN0,370,420,41-2,38
GENTAS GENEL METAL SAN VE TIC111.150.0001,141,231,171,74
GEN YATIRIM HOL A.S.7.100.0000,690,730,71-1,39
GERSAN ELEKTRIK SANAYI VE TIC142.500.0002,803,042,85-4,68
GLOBAL MENKUL DEGERLER A.S.20.000.0000,470,500,506,38
GULER YAT HOLDING17.760.0001,091,151,11-1,77
GLOBAL YATIRIM HOLD A.S.321.210.0001,561,701,665,73
GENPOWER HOLDING A.S.25.500.0000,300,310,30-3,23
GOLTAS GOLLER BOLGESI CIMENTO SN568.440.00077,0080,8578,952,00
GOODYEAR865.222.40471,2073,7572,601,40
GOZDE GIRISIM SERMAYESI804.650.0002,042,132,091,95
GARANTI YATIRIM ORTAKLIGI22.400.0000,670,700,702,94
GSD DENIZCILIK GAYRIMENKUL INS52.180.8550,961,091,001,01
GSD HOLDING262.500.0001,001,061,052,94
GALATASARAY A.S.381.384.90017,1218,3717,620,23
GUBRE FABRIKALARI2.037.400.0005,336,356,1014,02
GUNES SIGORTA220.500.0001,421,471,472,08
GEDIK YATIRIM HOLDING A.S.32.700.0001,091,121,09-1,80
T HALK BANKASI A.S.13.000.000.0009,8010,4610,405,26
HALK SIGORTA A.S.361.900.0003,783,853,851,32
HATEKS HATAY TEKSTIL ISLETMELERI77.280.0003,653,833,681,10
HEKTAS200.262.5682,602,702,641,15
HITIT HOLDING0,00
HURRIYET GAZETECILIK342.240.0000,530,620,6214,81
HAZNEDAR REFRAKTER SANAYI71.190.0004,404,524,522,73


(Sürecek)

AA

Kaynak:Haber Kaynağı