Foreks Hisse Senedi Verileri
Hisse Senetleri
A
B
C
D
E
F
G
H
I
K
L
M
N
O
P
R
S
T
U
V
Y
Z
| Şirket |
Kapanış |
% Değişim |
Hacim YTL |
En Yüksek |
En Düşük |
Tarih / Saat |
| ACIBD |
25.00 |
0.81 |
937,964 |
25.00 |
24.80 |
03/02/2012 17:29:12 |
| ADANA |
3.66 |
-0.27 |
1,127,135 |
3.70 |
3.65 |
03/02/2012 17:27:31 |
| ADBGR |
2.58 |
0.39 |
237,542 |
2.61 |
2.55 |
03/02/2012 17:29:49 |
| ADEL |
32.30 |
-0.92 |
764,895 |
32.60 |
32.00 |
03/02/2012 17:29:53 |
| ADESE |
5.30 |
1.53 |
650,630 |
5.36 |
5.20 |
03/02/2012 17:29:56 |
| ADNAC |
0.71 |
0.00 |
2,049,202 |
0.71 |
0.69 |
03/02/2012 17:29:53 |
| AEFES |
25.20 |
-3.08 |
4,915,365 |
25.90 |
24.90 |
03/02/2012 17:29:59 |
| AFMAS |
11.05 |
0.91 |
359,172 |
11.05 |
10.90 |
03/02/2012 17:29:57 |
| AFYON |
103.50 |
1.47 |
16,224,059 |
105.00 |
102.00 |
03/02/2012 17:29:59 |
| AGYO |
1.04 |
0.97 |
319,544 |
1.05 |
1.02 |
03/02/2012 17:29:51 |
| AKALT |
1.85 |
3.35 |
797,889 |
1.94 |
1.77 |
03/02/2012 17:29:58 |
| AKBNK |
7.24 |
-0.82 |
122,598,870 |
7.36 |
7.16 |
03/02/2012 17:30:00 |
| AKBYO |
1.49 |
4.20 |
983,919 |
1.55 |
1.43 |
03/02/2012 17:29:58 |
| AKCNS |
7.42 |
-1.07 |
110,127 |
7.50 |
7.38 |
03/02/2012 17:26:09 |
| AKDAE |
0.59 |
-19.18 |
275,080 |
0.72 |
0.59 |
03/02/2012 17:29:47 |
| AKDAF |
0.92 |
-14.02 |
34,784 |
1.11 |
0.91 |
03/02/2012 17:29:56 |
| AKDAG |
1.39 |
2.96 |
1,373 |
1.47 |
1.39 |
03/02/2012 17:29:47 |
| AKDPU |
0.24 |
14.29 |
405,656 |
0.25 |
0.18 |
03/02/2012 17:27:40 |
| AKDPV |
0.14 |
16.67 |
22,131 |
0.14 |
0.11 |
03/02/2012 17:26:50 |
| AKDPY |
0.07 |
40.00 |
19,552 |
0.08 |
0.05 |
03/02/2012 17:27:38 |
| AKENR |
2.18 |
0.46 |
5,272,494 |
2.18 |
2.15 |
03/02/2012 17:29:59 |
| AKFEN |
8.92 |
7.73 |
2,666,860 |
8.98 |
8.16 |
03/02/2012 17:29:59 |
| AKFGY |
1.54 |
1.99 |
2,472,694 |
1.57 |
1.51 |
03/02/2012 17:29:56 |
| AKGRT |
1.66 |
0.00 |
4,904,417 |
1.69 |
1.65 |
03/02/2012 17:29:54 |
| AKMGY |
17.90 |
4.07 |
677,746 |
18.20 |
17.30 |
03/02/2012 17:29:52 |
| AKSA |
4.86 |
2.32 |
13,993,552 |
4.91 |
4.73 |
03/02/2012 17:29:58 |
| AKSEN |
3.38 |
0.30 |
5,083,611 |
3.44 |
3.33 |
03/02/2012 17:29:59 |
| AKSUE |
3.44 |
1.78 |
360,936 |
3.45 |
3.35 |
03/02/2012 17:30:00 |
| ALARK |
3.32 |
-1.19 |
1,701,668 |
3.37 |
3.30 |
03/02/2012 17:29:52 |
| ALBRK |
1.75 |
-1.13 |
2,947,476 |
1.77 |
1.75 |
03/02/2012 17:29:48 |
| ALCAR |
31.50 |
0.00 |
2,754,325 |
31.70 |
31.20 |
03/02/2012 17:29:59 |
| ALCTL |
3.15 |
-0.32 |
3,625,159 |
3.20 |
3.14 |
03/02/2012 17:29:52 |
| ALGYO |
16.30 |
0.00 |
917,961 |
16.55 |
16.25 |
03/02/2012 17:29:52 |
| ALKA |
1.46 |
2.82 |
1,059,373 |
1.47 |
1.41 |
03/02/2012 17:29:59 |
| ALKIM |
8.18 |
2.25 |
3,142,119 |
8.20 |
7.92 |
03/02/2012 17:29:58 |
| ALNTF |
1.06 |
0.95 |
103,780 |
1.07 |
1.05 |
03/02/2012 17:29:59 |
| ALTIN |
25.00 |
-2.34 |
358,506 |
25.90 |
24.80 |
03/02/2012 17:29:48 |
| ALYAG |
1.47 |
-3.29 |
3,425,379 |
1.53 |
1.47 |
03/02/2012 17:30:00 |
| ANACM |
3.10 |
0.00 |
130,902 |
3.13 |
3.06 |
03/02/2012 17:27:08 |
| ANELE |
1.96 |
1.03 |
1,699,646 |
1.96 |
1.93 |
03/02/2012 17:29:57 |
| ANELT |
0.83 |
1.22 |
742,576 |
0.84 |
0.81 |
03/02/2012 17:29:59 |
| ANHYT |
3.53 |
0.28 |
868,673 |
3.53 |
3.46 |
03/02/2012 17:29:58 |
| ANSGR |
0.88 |
-1.12 |
1,725,896 |
0.89 |
0.87 |
03/02/2012 17:29:59 |
| ARCLK |
7.86 |
1.55 |
5,207,943 |
7.88 |
7.76 |
03/02/2012 17:29:55 |
| ARENA |
2.26 |
-2.16 |
1,531,206 |
2.30 |
2.24 |
03/02/2012 17:29:55 |
| ARFYO |
0.92 |
0.00 |
30,908 |
0.92 |
0.90 |
03/02/2012 17:28:49 |
| ARMDA |
1.51 |
-0.66 |
349,816 |
1.53 |
1.48 |
03/02/2012 17:30:00 |
| ARSAN |
1.50 |
0.00 |
1,443,670 |
1.52 |
1.48 |
03/02/2012 17:29:59 |
| ASELS |
9.00 |
-0.66 |
2,308,245 |
9.06 |
8.98 |
03/02/2012 17:29:26 |
| ASLAN |
57.50 |
8.49 |
38,772,800 |
60.00 |
53.50 |
03/02/2012 17:30:00 |
| ASUZU |
8.62 |
0.00 |
723,088 |
8.74 |
8.56 |
03/02/2012 17:29:39 |
| ASYAB |
1.77 |
0.00 |
50,301,728 |
1.79 |
1.76 |
03/02/2012 17:29:59 |
| ATAC |
5.16 |
6.61 |
2,768,544 |
5.22 |
4.76 |
03/02/2012 17:29:59 |
| ATAYO |
1.30 |
-0.76 |
41,103 |
1.32 |
1.29 |
03/02/2012 17:29:59 |
| ATEKS |
3.79 |
-0.79 |
186,992 |
3.83 |
3.76 |
03/02/2012 17:29:59 |
| ATLAS |
1.29 |
1.57 |
228,547 |
1.29 |
1.25 |
03/02/2012 17:30:00 |
| ATSYO |
0.83 |
-1.19 |
36,992 |
0.85 |
0.81 |
03/02/2012 17:29:47 |
| AVGYO |
0.94 |
1.08 |
3,707,672 |
0.96 |
0.93 |
03/02/2012 17:29:58 |
| AVIVA |
9.26 |
0.22 |
187,983 |
9.34 |
9.10 |
03/02/2012 17:29:52 |
| AVOD |
2.88 |
1.41 |
2,011,872 |
2.98 |
2.84 |
03/02/2012 17:29:59 |
| AVTUR |
2.38 |
0.42 |
282,859 |
2.42 |
2.37 |
03/02/2012 17:29:43 |
| AYCES |
7.44 |
2.20 |
268,312 |
7.60 |
7.28 |
03/02/2012 17:29:49 |
| AYEN |
1.34 |
1.52 |
2,044,574 |
1.37 |
1.30 |
03/02/2012 17:29:50 |
| AYGAZ |
9.14 |
-0.22 |
5,328,647 |
9.22 |
9.14 |
03/02/2012 17:29:59 |
•IMKB Hisse Senetleri Piyasasi verileri en az 15 dakika gecikmelidir.
•IMKB Tahvil Piyasasi verileri en az 15 dakika gecikmelidir.
•IMKB isim ve logosu Koruma Marka Belgesi altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirelemez. IMKB ismi altında açıklanan tüm bilgilerin telif hakları tamamen IMKB ye ait olup tekrar yayınlanamaz .
IMKB verileri Foreks tarafından sağlanmaktadır.