İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan ikinci seansta işlem gören hisse senetlerinin TL olarak önceki seans kapanış fiyatları, bugün ikinci seanstaki en yüksek, en düşük, kapanış ve ağırlıklı ortalama fiyatlarıyla işlem adetleri şöyle:
Önceki Bugün Bugün Bugün 2. Seans Seans
Seans 2. Seans 2. Seans 2. Seans Ağırlıklı İşlem
Kapanış En Düşük En Yüksek Kapanış Ortalama Miktarı
ULUSAL PAZAR
ACIBADEM HAST. 13.25 13.05 13.45 13.45 13.22 36,887
ADANA CIMENTO 5.92 5.90 5.94 5.90 5.91 39,741
ADANA CIMENTO (B) 3.57 3.56 3.58 3.57 3.57 13,867
ADANA CIMENTO (C) 0.86 0.86 0.89 0.87 0.88 22,816,526
ADEL KALEMCILIK 21.80 21.80 23.00 23.00 22.43 266,662
ADVANSA SASA 1.24 1.21 1.25 1.21 1.23 2,342,008
AFM FILM 16.25 16.00 16.85 16.50 16.53 224,210
AFYON CIMENTO 224.00 214.00 225.00 216.00 219.75 81,232
AK ENERJI 3.55 3.50 3.56 3.52 3.53 1,543,280
AKAL TEKSTIL 1.61 1.58 1.64 1.58 1.62 491,962
AKBANK 8.28 8.08 8.32 8.14 8.22 3,971,218
AKCANSA 8.20 8.14 8.22 8.16 8.16 76,070
AKFEN HOLDING 12.35 12.25 12.35 12.30 12.29 401,001
AKIN TEKSTIL 3.58 3.51 3.59 3.58 3.56 11,742
AKSA 3.86 3.78 3.86 3.80 3.82 330,488
AKSA ENERJI 5.06 5.06 5.14 5.10 5.10 372,627
AKSIGORTA 2.22 2.16 2.23 2.16 2.20 3,770,078
AKSU ENERJI 5.44 5.36 5.50 5.38 5.42 226,073
ALARKO CARRIER SANAYI VE TIC. 19.25 19.10 19.40 19.15 19.27 41,256
ALARKO HOLDING 3.68 3.66 3.69 3.68 3.68 264,104
ALBARAKA TURK KATILIM BANKASI 2.62 2.60 2.63 2.60 2.62 445,735
ALCATEL TELETAS 3.30 3.30 3.56 3.48 3.45 7,998,621
ALKIM KAGIT 1.69 1.67 1.69 1.68 1.67 118,445
ALKIM KIMYA 7.98 7.94 8.00 7.94 7.97 58,309
ALTERNATIFBANK 1.68 1.66 1.68 1.66 1.68 12,810
ALTIN YAG KOMBINALARI 1.21 1.19 1.22 1.19 1.21 3,927,659
ALTINYILDIZ 12.75 12.75 13.10 12.80 12.86 18,085
ANADOLU CAM 3.49 3.43 3.50 3.43 3.48 555,343
ANADOLU EFES 23.15 23.10 23.20 23.15 23.15 152,161
ANADOLU HAYAT 5.66 5.64 5.68 5.66 5.66 188,818
ANADOLU ISUZU 7.98 7.96 8.02 7.96 7.98 38,675
ANADOLU SIGORTA 1.34 1.32 1.35 1.33 1.34 1,061,150
ANEL ELEKTRIK 2.84 2.77 2.84 2.77 2.81 1,627,880
ANEL TELEKOM. 1.50 1.48 1.52 1.49 1.50 2,431,536
ARCELIK 9.02 8.76 9.04 8.80 8.92 1,293,617
ARENA BIL. 2.82 2.79 2.86 2.81 2.83 697,054
ARSAN TEKSTIL 2.29 2.27 2.32 2.29 2.30 1,129,247
ASELSAN 8.30 8.28 8.34 8.28 8.32 223,989
ASYA KATILIM BANKASI 2.88 2.81 2.89 2.82 2.85 20,922,589
AVIVA SIGORTA A.S 13.15 13.00 13.20 13.15 13.10 20,417
AYEN ENERJI 3.24 3.19 3.24 3.21 3.21 313,168
AYGAZ 9.10 9.10 9.26 9.22 9.19 284,705
BAGFAS 185.50 183.00 186.00 184.00 184.27 28,248
BAK AMBALAJ 2.02 2.00 2.04 2.01 2.01 390,626
BANVIT 4.95 4.95 5.07 4.97 5.01 731,030
BATI CIMENTO 8.02 8.00 8.10 8.04 8.06 60,495
BATI SOKE CIMENTO 1.74 1.72 1.75 1.73 1.74 190,355
BESIKTAS 11.35 10.95 11.40 11.15 11.17 1,172,613
BIM MAGAZALAR 53.00 52.75 53.25 53.00 52.98 213,072
BOLU CIMENTO 1.71 1.71 1.76 1.73 1.74 728,972
BOROVA YAPI 2.11 2.03 2.12 2.05 2.07 179,877
BORUSAN 18.95 18.50 19.00 18.55 18.72 80,159
BORUSAN YATIRIM 9.78 9.68 9.84 9.84 9.76 72,413
BOSCH FREN SISTEMLERI 221.00 217.00 221.50 218.00 218.90 22,639
BOSSA 2.20 2.18 2.22 2.18 2.19 206,716
Boyner Buyuk Mag.A.S 3.86 3.74 3.88 3.75 3.81 410,870
BRISA 153.50 148.00 154.00 149.00 150.93 79,062
BSH EV ALETLERI 134.50 131.00 134.50 132.00 132.91 11,699
BURCELIK 138.00 136.00 138.00 136.00 136.86 2,139
BURCELIK VANA 3.21 3.17 3.21 3.18 3.18 41,034
BURSA CIMENTO 5.06 5.04 5.08 5.06 5.06 146,737
CARREFOURSA(A) 20.40 20.00 20.45 20.35 20.29 23,674
CARREFOURSA(A) 25.70 25.20 25.70 25.30 25.46 16,534
COCA COLA 19.40 19.40 19.70 19.65 19.60 99,246
COMPONENTA DOKUMCULUK 4.86 4.79 4.87 4.82 4.83 73,938
CREDITWEST FAKTORING 3.10 3.07 3.12 3.08 3.09 70,352
CELEBI 27.00 26.70 27.20 26.70 26.99 22,723
CELIK HALAT 3.72 3.66 3.75 3.68 3.71 183,420
CEMTAS 1.11 1.10 1.13 1.11 1.12 690,748
CIMBETON 51.00 55.75 55.75 55.75 55.75 23,458
CIMENTAS 10.24 10.24 10.98 10.98 10.77 575,001
CIMSA 10.85 10.80 10.95 10.90 10.88 222,907
DEMISAS DOKUM 2.31 2.26 2.32 2.27 2.28 72,902
DENIZBANK 12.20 12.05 12.20 12.10 12.16 9,917
DENIZLI CAM 23.10 22.95 23.10 23.10 23.03 68,329
DENTAS AMBALAJ 2.04 2.01 2.04 2.03 2.03 102,672
DERIMOD 4.45 4.45 4.55 4.50 4.51 87,582
DESA DERI 1.41 1.38 1.41 1.40 1.39 799,386
DEVA HOLDING 3.22 3.19 3.24 3.19 3.22 527,638
DITAS DOGAN 3.38 3.35 3.44 3.36 3.38 21,854
DO&CO RESTAURANTS 66.25 65.25 66.75 66.00 66.06 23,677
DOGAN BURDA 2.97 2.92 2.98 2.94 2.96 18,333
DOGAN GAZETECILIK A.S 3.22 3.18 3.23 3.20 3.20 63,074
DOGAN HOLDING 1.11 1.10 1.13 1.11 1.12 17,211,675
DOGAN YAYINCILIK 2.07 2.02 2.09 2.04 2.06 9,631,307
DOGUS OTOMOTIV 6.60 6.50 6.62 6.50 6.57 543,949
DURAN DOGAN BASIM 3.00 2.95 3.01 2.96 2.98 120,174
DYO BOYA FAB. 1.74 1.73 1.76 1.74 1.74 365,199
ECZACIBASI ILAC 2.52 2.50 2.53 2.51 2.52 2,285,620
ECZACIBASI YAPI 3.15 3.14 3.20 3.15 3.17 242,279
ECZACIBASI YATIRIM 5.30 5.28 5.42 5.30 5.36 566,935
EDIP IPLIK 2.15 2.15 2.22 2.21 2.19 883,808
EGE ENDUSTRI 30.00 29.60 32.50 32.10 31.64 371,358
EGE GUBRE 131.00 124.50 131.00 125.50 127.27 64,751
EGE SERAMIK 2.46 2.43 2.50 2.45 2.47 1,404,898
EMEK ELEKTRIK 1.13 1.12 1.15 1.14 1.13 2,415,691
EMINIS AMBALAJ 5.88 5.82 5.88 5.88 5.84 7,331
ENKA INSAAT 6.22 6.22 6.36 6.30 6.31 3,060,840
ERBOSAN 14.35 14.20 14.70 14.50 14.43 74,755
EREGLI DEMIR CELIK 5.12 5.08 5.16 5.10 5.12 4,309,295
ERSU GIDA 1.00 0.99 1.05 1.02 1.02 5,605,014
ESCORT COMPUTER 5.00 4.96 5.00 4.98 4.98 46,649
FAVORI DINLENME TESISLERI 0.84 0.83 0.85 0.84 0.84 1,620,076
FENERBAHCE SPORTIF 63.75 63.50 67.00 64.50 65.39 1,301,388
FENIS ALUMINYUM 2.85 2.82 2.86 2.82 2.84 170,344
FINANS FIN. KIR. 3.44 3.42 3.54 3.43 3.46 29,289
FINANSBANK 5.70 5.64 5.72 5.68 5.69 10,350
FEDERAL-MOGUL IZMIT PISTON 16.85 16.80 17.15 16.80 16.97 96,401
FORD OTOMOTIV SANAYI A.S. 14.50 14.50 14.85 14.60 14.66 186,781
FORTIS BANK 2.15 2.15 2.19 2.16 2.17 557,626
FRIGO PAK GIDA 1.20 1.08 1.20 1.18 1.17 120,826
FRIGOY 1.03 1.01 1.04 1.02 1.02 66,664
GALATASARAY 384.00 378.00 386.00 378.00 381.49 31,587
GARANTI BANKASI 7.52 7.54 7.66 7.60 7.60 18,226,271
GARANTI FAKTORING 6.42 6.40 6.50 6.42 6.45 209,354
GENTAS 1.98 1.97 2.02 1.99 2.00 433,767
GERSAN ELEKTRIK 1.51 1.50 1.53 1.51 1.51 160,681
GLOBAL YAT. HLD. 1.22 1.17 1.22 1.19 1.20 9,634,429
GOLDAS KUYUMCULUK 1.03 1.02 1.04 1.04 1.03 8,083,520
GOODYEAR 26.60 26.20 26.80 26.30 26.55 49,352
GOLTAS CIMENTO 83.75 82.50 85.00 83.00 83.82 77,996
GSD HOLDING 1.09 1.06 1.10 1.08 1.08 2,758,842
GUBRE FABRIKALARI 17.10 16.85 17.15 16.90 17.00 390,104
GUNES SIGORTA 2.05 2.05 2.08 2.06 2.06 103,604
HAZNEDAR TUGLA 3.49 3.49 3.64 3.59 3.57 130,268
HEKTAS 1.58 1.57 1.59 1.59 1.58 1,025,927
HURRIYET GAZETECILIK 2.13 2.05 2.15 2.06 2.11 3,124,876
ISIKLAR YAT.HOLDING 1.40 1.35 1.42 1.36 1.39 5,716,022
IDAS 1.33 1.32 1.34 1.33 1.33 1,095,896
IDAS Y 1.21 1.20 1.22 1.20 1.21 114,971
IHLAS EV ALETLERI 1.32 1.29 1.32 1.30 1.30 11,419,527
IHLAS GAZETECILIK 4.42 4.36 4.46 4.43 4.42 1,925,974
IHLAS HOLDING 1.58 1.54 1.59 1.56 1.57 7,039,733
IHLAS YAYIN HOLDING 1.89 1.84 1.90 1.84 1.87 6,512,627
INDEKS BILGISAYAR 2.95 2.89 2.96 2.93 2.93 243,112
INTEMA 7.50 7.50 7.70 7.50 7.57 10,827
IPEK MATBAACILIK 3.62 3.53 3.64 3.54 3.59 1,569,665
IS BANKASI (B) 2010.00 2000.00 2000.00 2000.00 2000.00 5
IS BANKASI (C) 5.18 5.18 5.26 5.20 5.22 44,435,079
IS FINANSAL KIRALAMA 1.62 1.61 1.71 1.62 1.66 10,701,269
IS YATIRIM MEN. DEG. 2.70 2.69 2.73 2.71 2.70 40,671
ITTIFAK HOLDING 8.40 8.18 8.42 8.26 8.32 488,641
IZMIR DEMIR CELIK 4.24 4.16 4.29 4.18 4.24 1,001,149
IZOCAM 45.80 45.70 47.50 46.60 46.54 44,510