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.53.501.2834,025,054,9923,51
ADANA CIMENTO A GRUBU629.597.2746,867,177,143,48
ADANA CIMENTO B GRUBU421.605.2954,865,185,103,66
ADEL KALEMCILIK482.422.50020,0220,7220,420,39
ADESE ALISVERIS MERKEZLERI TIC394.200.0004,024,574,388,68
ADANA CIMENTO C GRUBU142.188.4520,820,900,86-2,27
ANADOLU EFES BIRACILIK A.S.12.706.578.94319,9521,4821,466,13
AFYON CIMENTO626.000.0006,206,416,260,81
ATAKULE GAYRIMENKUL YAT ORT130.200.0001,501,571,552,65
AKBANK31.480.000.0007,768,087,870,02
AKCANSA CIMENTO SAN TIC AS2.710.890.48613,6914,4614,161,21
AK ENERJI ELEKTRIK URETIM AS729.164.0000,901,011,0011,11
AKFEN HOLDING A.S.3.208.275.00012,1012,6012,25-0,16
AKFEN GAYRIMENKUL YAT ORT303.600.0001,521,661,655,10
AKSIORTA A.S.590.580.0001,831,931,934,89
AKDENIZ GUVENLIK HIZMETLERI A.S.114.390.0003,633,793,690,27
AKMERKEZ GAYRIMENKUL YAT ORT688.266.08018,0018,6018,471,76
AKSA AKRILIK A.S.1.933.249.99910,3310,7410,450,19
AKSEL ENERJI YATIRIM HOLDING9.520.0001,171,201,190,85
AKSA ENERJI URETIM A.S.1.643.293.2362,542,732,684,69
AKIS GAYRIMENKUL YAT ORT594.000.0002,933,002,970,34
AKSU ENERJI VE TIC A.S.87.946.56010,3910,9710,531,84
ALARKO HOLDING779.899.8303,473,613,491,75
ALBARAKA TURK KATILIM BANKASI1.485.000.0001,601,671,651,85
ALARKO CARRIER SAN VE TIC A.S.445.176.00038,3242,0041,227,34
ALCATEL LUCENT TELETAS TELEKOM258.135.6706,416,846,671,68
ALARKO GAYRIMENKUL YAT ORT308.660.01025,4029,1028,9813,29
ALKIM KAGIT SANAYI VE TIC A.S.77.175.0001,441,571,47-3,29
ALKIM ALKALI KIMYA A.S.360.985.00013,8214,6714,604,66
ALTERNATIFBANK0,00
ALTINYAG KOMBINALARI A.S.42.000.0000,700,750,70-2,78
ANADOLU CAM856.920.0001,861,991,932,12
ANEL ELEKTRIK PROJE TAAHHUT A.S.125.399.9991,111,161,140,88
ANEL TELEKOMINIKASYON108.500.0002,142,452,17-0,46
ANADOLU HAYAT EMEKLILIK2.226.300.0005,435,745,43-1,27
ANSA YATIRIM HOLDING A.S.3.500.0000,350,370,35-2,78
ANADOLU SIGORTA A.S.855.000.0001,681,731,710,00
ARCELIK12.696.932.97117,9718,8418,793,83
ARENA BILGISAYAR A.S.173.440.0005,165,535,424,63
ALTERNATIF YAT.ORT.0,00
ARMADA BILGISAYAR A.S.217.920.0008,989,249,08-0,11
ARSAN TEKSTIL TIC A.S.123.647.4001,381,491,465,80
ARTI YAT HOLDING A.S.7.100.0000,650,740,710,00
ARTOG0,00
ASIL CELIK SANAYI VE TICARET A.S695.117.6873,573,863,861,85
ASELSAN9.140.000.00018,0718,4618,281,27
ASLAN CIMENTO A.S.3.204.700.00043,2446,7043,901,62
ANADOLU ISUZU OTOMOTIV456.797.40017,3018,2017,972,45
ASYA KATILIM BANKASI A.S.639.000.0000,710,730,71-2,74
ATAC INSAAT0,00
ATA GAYRIMENKUL YAT ORT95.712.5003,984,334,03-0,25
AKIN TEKSTIL A.S.270.396.0008,4011,1210,7323,33
ATLAS MENKUL KIYMET YAT ORT17.800.0000,880,950,890,00
ATLANTIK PETROL URUNLERI15.779.2371,261,351,292,38
ATLANTIS YATIRIM HOLDING A.S.2.640.0000,300,340,3310,00
AVRASYA GAYRIMENKUL YAT ORT66.960.0000,930,960,93-1,06
AVRUPA YATIRIM HOLDING34.445.0004,004,354,15-4,16
AVOD KURUTULMUS GIDA VE TARIM60.300.0001,261,341,343,08
AVRASYA PETROL VE TURISTIK TESIS68.850.0001,511,571,530,66
ALTINYUNUS CESME66.357.7203,703,963,967,03
AYEN ENERJI A.S.614.041.8573,543,733,59-2,97
AYES CELIK HASIR VE CIT SAN. A.S15.779.6100,911,081,05-3,67
AYGAZ3.660.000.00011,9112,3112,202,18
BAGFAS641.250.00014,0814,7614,250,14
BAK AMBALAJ SAN VE TIC A.S.86.400.0002,372,472,400,42
BALATACILAR BALATICILIK11.612.1600,700,800,72-6,49
BANVIT VITAMINLI YEM SAN TIC248.058.4752,462,852,48-7,46
BASTAS BASKENT CIMENTO305.217.1582,232,322,324,04
BEYAZ FILO OTO KIRALAM142.825.0003,924,103,94-0,76
BOSH FREN SISTEMLERI A.S.415.750.000162,90172,80166,302,21
BIM BIRLESIK MAGAZALAR A.S.18.428.520.00058,7562,5060,701,59
BISAS TEKSTIL SANAYI VE TICARET11.440.0000,510,520,520,00
BIZIM TOPTAN SATIS MAGAZALARI AS649.200.00016,0016,4516,230,62
BESIKTAS FUTBOL YAT SAN VE TIC1.212.000.0004,885,145,054,12
BILICI YATIRIM SANAYI VE TIC AS57.150.0001,261,341,27-1,55
BMEKS BILGI ISLEM VE DIS. TIC.208.800.0001,711,761,740,58
FINANS POR. BANKA HY BYF13,0013,5913,280,76
BOLU CIMENTO931.029.6456,176,596,504,84
BOSSA TIC VE SAN ISLETMELERI247.320.0002,212,342,293,62
BOYNER PERAKENDE YAT.4.616.000.00072,7584,0080,007,17
BRISA2.389.065.1317,258,217,833,20
BIRKO BIRLESIK KOYUNLULAR25.200.0000,410,420,420,00
BERKOSAN YALITIM TECRIT MAD22.776.0001,461,521,460,00
BIRLIK MENSUCAT A.S.13.642.8940,770,940,833,75
BORUSAN MANNESMAN BORU SAN VE TI928.462.5006,346,706,552,18
BORUSAN YATIRIM VE PAZARLAMA AS795.375.00027,5029,0028,280,86
BATISOKE SOKE CIMENTO SANAYI181.125.0002,292,372,30-0,86
BATICIM BATI ANADOLU CIMENTO503.200.0006,236,466,290,96
BURSA CIMENTO469.822.1874,284,514,443,50
BURCELIK27.630.7203,193,323,282,18
BURCELIK VANA SAN TIC AS8.964.1591,211,241,220,00
BOYASAN TEKSTIL0,00
CARREFOURSA(A)0,00
CARREFOURSA(B)0,00
COCA COLA ICECEK A.S.10.240.967.68336,7041,8640,269,46
CELIK HALAT30.525.0001,821,881,850,54
CEMAS DOKUM SANAYII AS132.720.0000,550,580,560,00
CEMTAS171.658.6561,631,711,702,41
CIMSA CIMENTO2.083.002.09514,9215,7915,421,54
CELEBI HAVA SERVISI A.S.829.602.00033,6234,3034,140,35
CLK HOLDING0,00
CIMBETON HAZIRBETON VE PREFABRIK72.924.00038,0041,9041,207,63
CIMENTAS850.217.6409,3010,059,762,63
COMPONENTA DOKUMCULUK TIC VE SAN272.726.7844,024,194,080,99
COSMOS YATIRIM HOLDING A.S.6.180.0000,921,171,036,19
CREDITWEST FACTORING146.400.0001,791,841,831,67
CUHADAROGLU METAL139.650.0001,941,981,960,51
DAGI YATIRIM HOLDING A.S.14.364.0001,241,451,337,26
DAGI GIYIM SAN VE TIC AS112.147.0002,542,822,59-6,83
DARDANEL ONENTAS GIDA A.S.72.463.1841,301,451,36-4,90
DENIZLI CAM94.440.00013,9516,9415,7412,27
DENGE YATIRIM HOLDING A.S.22.560.0002,783,002,82-4,73
DENIZBANK A.S.5.611.749.0002,913,093,094,75
DERIMOD43.254.0007,658,298,013,89
DESA DERI SANAYI VE TIC A.S.39.377.6000,780,830,800,00
DESPEC BILGISAYAR PAZ. VE TIC.109.709.9994,284,834,774,61
DEVA HOLDING730.000.0003,563,733,652,82
DATAGATE BILGISAYAR MALZ TIC AS215.000.00020,0621,5021,507,07
DOGUS GAYRIMENKUL YAT ORT831.581.8473,583,693,660,27
DOGTAS KELEBEK MOBILYA A.S.271.790.6971,281,321,300,78
DOGAN GAZETECILIK AS273.000.0002,542,702,600,00
DIRITEKS DIRILIS TEKSTIL SAN TIC5.505.5000,730,790,774,05
DITAS DOGAN YEDEK PARCA44.100.0004,364,534,410,46
DEMISAS DOKUM EMAYE MAMUL45.850.0001,261,341,312,34
DOGUS OTOMOTIV2.904.000.00012,1813,3613,206,97
DOGAN BURDA DERGI YAYINCILIK38.140.3911,782,121,95-2,63
DOCO AKTIENGESELLSCHAFT3.342.192.000331,60345,90343,000,32
DOGUSAN BORU SANAYII VE TICARET34.200.0011,641,761,710,59
DOGAN HOLDING1.439.315.9000,540,560,551,85
DURAN DOGAN BASIM VE AMBALAJ37.793.2802,272,312,28-0,44
DOGAN YAYIN HOL.0,00
DYO BOYA FABRIKALARI SAN TIC AS211.000.0002,032,182,112,43
DENIZ GAYRIMENKUL YAT ORT74.500.0001,451,671,492,05
ECZACIBASI YAT ORT25.830.0001,231,291,23-2,38
ECZACIBASI ILAC1.831.014.7203,073,343,349,15
ECZACIBASI YAPI0,00
ECZACIBASI YATIRIM943.600.00012,0413,6513,4812,33
EDIP GAYRIMENKUL YATIRIM SAN TI51.350.0000,770,800,791,28
EGELI CO YATIRIM HOLDING A.S.8.400.0000,160,210,215,00
EGELI CO TARIM GIRISIM SER YAT O8.360.0000,350,380,380,00
EGE ENDUSTRI1.003.275.000307,00326,00318,504,08
EGE GUBRE202.600.00019,0120,9820,266,63
EGELI CO B TIPI MK YAT ORT13.600.0000,680,690,680,00
EGE PROFIL TICARET VE SAN A.S.249.944.0003,003,403,143,97
EGE SERAMIK349.500.0004,254,684,6610,43
EMLAK KONUT GARIMENKUL YAT ORT10.830.000.0002,692,892,854,78
EKIZ YAG VE SABUN SANAYII A.S.3.445.3090,470,490,48-2,04
EMEK ELEKTRIK A.S.29.888.9991,221,261,23-0,81
EMINIS AMBALAJ71.116.3914,725,284,88-1,01
ENKA INSAAT VE SANAYI A.S.19.240.000.0004,784,964,81-1,03
EGEPLAST EGE PLASTIK34.600.0001,451,941,73-1,14
ERBOSAN189.172.80033,8236,4636,247,28
EREGLI DEMIR CELIK14.944.999.9993,994,314,277,02
ERICOM TELEKOMUNIKASYON0,00
ERSU MEYVE VE GIDA SAN A.S.43.920.0001,161,351,223,39
ESCORT TEKNOLOJI YATIRIM A.S.58.490.7570,991,371,1719,39
ESEM SPOR GIYIM SANAYII3.994.8000,290,310,303,45
ETILER GIDA VE TICARI YATIRIMLAR15.693.7501,353,271,35-66,91
EURO TREND YAT ORT11.800.0000,480,630,5918,00
EURO YATIRIM HOLDING AS31.800.0000,510,530,531,92
EURO KAPITAL YAT ORT11.000.0000,520,580,555,77
EURO MENKUL KIYMET YATIRIM ORT9.800.0000,410,500,4916,67
FENERBAHCE FUTBOL A.S.1.218.000.00041,8642,6242,000,10
FENIS ALUMINYUM15.134.2710,290,300,303,45
FINANS FINANSAL KIRALAMA396.750.0003,453,603,45-0,86
FINANSBANK12.720.000.0004,194,294,240,95
FLAP KONGRE TOPLANTI HIZMETLERI36.000.0001,431,501,44-1,37
FEDERAL MOGUL IZMIT PISTON PIM202.016.57813,9114,4714,151,14
FINANS YAT. ORT.0,00
FON SINAI YATIRIMLAR A.S.66.522.7401,411,421,420,00
FRIGO PAK GIDA MADDELERI20.540.0000,780,790,792,60
FORD OTOMOTIV SANAYI12.962.615.40036,5438,2436,940,22
FAVORI DINLENME YER.0,00
T. GARANTI BANKASI33.894.000.0007,908,278,071,38
GARANTI FAKTORING HIZMETLERI162.975.0002,032,122,050,00
GEDIK GIRISIM SERMAYESI YAT ORT24.000.0001,151,211,203,45
GEDIK YATIRIM MENKUL DEGERLER145.566.7202,142,302,160,47
GIMSAN GEDIZ IPLIK MENSUCAT SAN0,360,370,360,00
GENTAS GENEL METAL SAN VE TIC114.000.0001,171,231,201,69
GEN YATIRIM HOL A.S.6.700.0000,660,680,67-2,90
GERSAN ELEKTRIK SANAYI VE TIC112.000.0002,222,662,24-14,18
GLOBAL MENKUL DEGERLER A.S.21.600.0000,490,550,54-8,47
GULER YAT HOLDING17.600.0001,081,301,10-5,98
GLOBAL YATIRIM HOLD A.S.321.210.0001,661,721,66-2,35
GENPOWER HOLDING A.S.26.350.0000,300,320,310,00
GOLTAS GOLLER BOLGESI CIMENTO SN619.200.00079,5589,0086,008,31
GOODYEAR1.692.308.28377,95149,20142,0082,05
GOZDE GIRISIM SERMAYESI912.450.0002,182,402,377,73
GARANTI YATIRIM ORTAKLIGI20.800.0000,640,660,65-1,52
GSD DENIZCILIK GAYRIMENKUL INS55.833.5151,061,101,070,00
GSD HOLDING285.000.0001,111,141,142,70
GALATASARAY A.S.374.891.40017,2617,5417,320,12
GUBRE FABRIKALARI1.997.320.0005,776,115,982,75
GUNES SIGORTA234.000.0001,461,571,566,12
GEDIK YATIRIM HOLDING A.S.33.900.0001,131,130,00
T HALK BANKASI A.S.12.775.000.00010,1710,5410,22-0,58
HALK SIGORTA A.S.352.500.0003,753,773,750,00
HATEKS HATAY TEKSTIL ISLETMELERI88.830.0003,804,324,2311,61
HEKTAS206.331.1302,632,752,723,42
HITIT HOLDING0,00
HURRIYET GAZETECILIK314.640.0000,560,580,570,00
HAZNEDAR REFRAKTER SANAYI70.245.0000,00
ICBC Turkey Bank1.079.400.0002,542,642,57-0,39


(Sürecek)

AA

Kaynak:Haber Kaynağı