İMKB İKİNCİ SEANS (1)
İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan ikinci seansta işlem gören hisse senetlerinin TL olarak
15 Yıl Önce Güncellendi
2011-01-21 17:50:00
Önceki Bugün Bugün Bugün 2.Seans Seans
Seans 2.Seans 2.Seans 2.Seans Ağrlıklı İşlem
ULUSAL PAZAR Kapanış EnDüşük EnYüksek Kapanış Ortalama Miktarı
ACIBADEM HAST. 13.60 13.35 13.60 13.55 13.46 14,782
ADANA CIMENTO 5.82 5.82 5.86 5.84 5.83 82,864
ADANA CIMENTO (B) 3.50 3.42 3.52 3.51 3.48 23,363
ADANA CIMENTO (C) 0.85 0.85 0.87 0.86 0.86 3,078,747
ADEL KALEMCILIK 22.40 22.25 22.90 22.55 22.56 47,157
ADVANSA SASA 1.22 1.21 1.24 1.24 1.23 639,055
AFM FILM 17.70 17.45 18.00 17.50 17.76 120,279
AFYON CIMENTO 216.50 216.00 218.50 217.50 217.17 53,158
AK ENERJI 3.43 3.43 3.48 3.47 3.46 895,417
AKAL TEKSTIL 1.58 1.58 1.60 1.60 1.59 43,430
AKBANK 7.74 7.60 8.12 8.06 7.83 12,984,124
AKCANSA 7.82 7.76 7.88 7.86 7.81 116,670
AKFEN 12.20 12.05 12.25 12.25 12.14 42,259
AKIN TEKSTIL 3.48 3.48 3.50 3.49 3.48 12,388
AKSA 3.73 3.69 3.81 3.79 3.76 574,327
AKSA ENERJİ 5.04 5.00 5.06 5.06 5.04 157,721
AKSIGORTA 2.12 2.10 2.17 2.17 2.15 3,245,786
AKSU ENERJI 5.26 5.22 5.32 5.32 5.28 126,720
ALARKO CARRIER S. 19.05 18.90 19.10 19.00 18.99 32,870
ALARKO HOLDING 3.61 3.60 3.64 3.64 3.62 336,841
ALBARAKA TURK K B 2.50 2.48 2.56 2.54 2.52 573,487
ALCATEL TELETAS 3.54 3.50 3.57 3.52 3.53 512,689
ALKIM KAGIT 1.65 1.64 1.67 1.67 1.66 104,252
ALKIM KIMYA 7.86 7.84 7.92 7.88 7.87 56,146
ALTERNATIFBANK 1.60 1.61 1.69 1.69 1.64 11,971
ALTINYAG KOMBINA. 1.17 1.15 1.18 1.18 1.16 1,987,418
ALTINYILDIZ 12.60 12.30 12.70 12.30 12.45 31,639
ANADOLU CAM 3.30 3.25 3.31 3.30 3.29 140,199
ANADOLU EFES 23.20 22.45 23.20 22.50 22.61 165,342
ANADOLU HAYAT 5.60 5.50 5.60 5.54 5.54 165,704
ANADOLU ISUZU 8.40 8.36 8.60 8.54 8.49 194,713
ANADOLU SIGORTA 1.34 1.32 1.35 1.35 1.33 1,248,513
ANEL ELEKTRIK 2.71 2.67 2.75 2.75 2.71 3,212,750
ANEL TELEKOM. 1.47 1.45 1.48 1.46 1.46 711,749
ARCELIK 8.52 8.48 8.76 8.76 8.59 1,296,760
ARENA BIL. 2.75 2.75 2.78 2.78 2.76 206,693
ARSAN TEKSTIL 2.19 2.16 2.21 2.20 2.19 693,587
ASELSAN 8.22 8.20 8.30 8.28 8.25 250,525
ASYA KATILIM BNK 2.73 2.71 2.81 2.80 2.77 13,227,404
AVIVA SIGORTA 13.60 12.90 13.70 13.50 13.32 23,221
AYEN ENERJI 3.14 3.14 3.18 3.17 3.16 191,863
AYGAZ 9.04 8.88 9.10 9.10 8.99 157,012
BAGFAS 175.50 174.50 179.00 179.00 177.41 47,027
BAK AMBALAJ 1.96 1.94 1.97 1.96 1.96 250,873
BANVIT 4.97 4.97 4.99 4.98 4.98 149,228
BATI CIMENTO 7.98 7.90 8.08 8.08 8.00 31,555
BATI SOKE CIM. 1.68 1.68 1.71 1.71 1.69 81,110
BESIKTAS 11.95 11.80 12.20 12.00 12.00 2,113,490
BIM MAGAZALAR 53.25 53.00 54.00 53.75 53.51 413,261
BOLU CIMENTO 1.66 1.65 1.69 1.69 1.67 216,120
BOROVA YAPI 2.12 2.10 2.26 2.26 2.19 3,388,059
BORUSAN 18.40 18.30 18.45 18.40 18.34 20,340
BORUSAN YATIRIM 9.64 9.62 9.80 9.80 9.71 32,533
BOSCH FREN SIST. 224.00 220.50 224.50 222.50 222.43 34,965
BOSSA 2.10 2.09 2.13 2.13 2.11 118,838
BOYNER BUYUK M. 3.71 3.68 3.73 3.72 3.71 1,022,238
BRISA 148.00 146.50 149.50 148.00 148.17 41,567
BSH EV ALETLERI 135.00 134.00 137.00 136.00 135.53 7,386
BURCELIK 138.00 136.00 136.00 136.00 136.00 1,455
BURCELIK VANA 3.18 3.15 3.19 3.18 3.17 47,398
BURSA CIMENTO 5.01 4.97 5.03 5.03 5.01 49,231
CARREFOUR SA 19.80 19.65 20.15 20.05 19.95 11,267
CARFB 25.30 25.10 25.70 25.50 25.40 15,089
COCA COLA 19.95 19.70 20.25 19.70 19.99 66,388
C.DOKUMCULUK 4.61 4.58 4.69 4.68 4.64 92,146
CRDFA 3.04 3.02 3.10 3.10 3.06 23,508
CELEBI 25.60 25.10 25.70 25.70 25.45 39,701
CELIK HALAT 3.69 3.68 3.74 3.73 3.72 90,944
CEMTAS 1.11 1.09 1.12 1.11 1.10 216,469
CIMBETON 59.00 58.50 66.00 64.50 64.08 188,789
CIMENTAS 10.10 9.65 10.95 10.25 10.46 320,404
CIMSA 10.30 10.30 10.45 10.45 10.39 253,418
DEMISAS DOKUM 2.23 2.21 2.24 2.24 2.23 14,005
DENIZBANK 12.00 11.90 12.15 12.00 11.98 12,074
DENIZLI CAM 23.40 23.20 23.45 23.45 23.31 104,018
DENTAS AMBALAJ 1.97 1.95 2.00 1.99 1.97 83,139
DERIMOD 4.50 4.45 4.52 4.51 4.49 42,592
DESA 1.39 1.38 1.40 1.40 1.38 341,677
DEVA HOLDING 3.20 3.20 3.23 3.22 3.21 130,751
DITAS DOGAN 3.35 3.35 3.40 3.40 3.38 2,198
DO&CO RESTAURANTS 63.50 63.25 65.25 64.75 64.29 57,250
DOGAN BURDA 2.95 2.94 3.00 2.98 2.98 59,785
DOGAN GAZETE. 3.15 3.15 3.26 3.26 3.21 92,400
DOGAN HOLDING 1.08 1.08 1.12 1.12 1.10 29,181,585
DOGAN YAYINCILIK 2.01 1.97 2.05 2.05 2.01 15,985,281
DOGUS OTOMOTIV 6.04 6.02 6.22 6.16 6.12 983,667
DURAN DOGAN B. 2.89 2.88 3.00 3.00 2.93 161,372
DYO BOYA FAB. 1.68 1.66 1.73 1.72 1.69 724,249
ECZACIBASI ILAC 2.51 2.50 2.53 2.53 2.52 2,808,748
ECZACIBASI YAPI 3.14 3.13 3.20 3.20 3.16 269,595
ECZACIBASI YAT. 5.38 5.34 5.54 5.50 5.45 728,858
EDIP IPLIK 2.17 2.15 2.22 2.22 2.18 492,962
EGE ENDUSTRI 33.10 30.30 33.80 31.50 33.00 118,947
EGE GUBRE 121.50 120.50 124.50 124.50 123.29 80,349
EGE SERAMIK 2.40 2.37 2.41 2.41 2.40 907,005
EMEK ELEKTRIK 1.14 1.12 1.15 1.15 1.14 822,197
EMINIS AMBALAJ 5.88 5.82 5.88 5.84 5.83 2,471
ENKA INSAAT 6.08 6.10 6.30 6.24 6.20 1,428,132
ERBOSAN 16.10 15.70 16.50 15.90 16.01 121,620
EREGLI DEMIR C. 5.00 4.98 5.08 5.08 5.03 6,133,397
ERSU GIDA 1.02 1.01 1.03 1.03 1.02 546,900
ESCORT COMPUTER 4.99 4.95 5.04 5.03 4.99 72,733
FAVORI DINLENME 0.83 0.82 0.84 0.84 0.83 2,557,348
FENERBAHCE SPRTF 65.00 64.75 66.25 65.25 65.55 599,744
FENIS ALUMINYUM 2.75 2.73 2.82 2.79 2.79 1,436,694
FINANS FIN. KIR. 3.43 3.41 3.56 3.50 3.49 53,559
FINANSBANK 5.56 5.52 5.60 5.58 5.56 4,403
F-M.IZMIT PISTON 17.95 17.60 17.95 17.70 17.75 114,434
FORD OTOMOTIV S.. 14.40 14.25 14.45 14.40 14.32 247,817
FORTIS BANK 2.08 2.06 2.11 2.11 2.09 265,003
FRIGO PAK GIDA 1.15 1.15 1.17 1.17 1.16 44,357
FRIGO PAK GIDA (YENI) 1.03 1.02 1.04 1.04 1.03 23,397
GALATASARAY 369.00 368.00 383.00 370.00 376.47 107,521
GARANTI BANKASI 7.38 7.24 7.62 7.56 7.44 44,535,610
GARANTI FAKTOR. 6.24 6.22 6.40 6.32 6.33 138,753
GENTAS 1.95 1.93 2.00 2.00 1.95 61,270
GERSAN ELEKTRIK 1.45 1.45 1.49 1.48 1.48 263,847
GLOBAL YAT. HLD. 1.13 1.10 1.15 1.15 1.13 13,832,321
GOLDAS KUYUM. 1.01 1.00 1.03 1.03 1.01 3,453,607
GOODYEAR 25.60 25.50 26.00 25.70 25.68 27,910
GOLTAS CIMENTO 81.50 80.75 82.25 81.50 81.63 42,774
GSD HOLDING 1.05 1.02 1.06 1.06 1.04 3,244,629
GUBRE FABR. 16.65 16.55 16.85 16.75 16.76 250,138
GUNES SIGORTA 2.01 1.99 2.02 2.02 2.01 44,429
HAZNEDAR TUGLA 3.61 3.60 3.74 3.70 3.68 179,429
HEKTAS 1.58 1.58 1.60 1.60 1.59 551,944
HURRIYET GAZETE. 2.03 2.02 2.13 2.11 2.09 3,135,697
ISIKLAR YAT.HOLD. 1.34 1.31 1.37 1.37 1.34 8,315,170
IDAS 1.30 1.29 1.31 1.31 1.30 807,343
IDAS (YENI) 1.17 1.16 1.18 1.17 1.17 144,744
IHLAS EV ALETLR 1.26 1.24 1.29 1.29 1.27 13,449,345
IHLAS GAZETECLK. 4.38 4.35 4.43 4.38 4.39 288,602
IHLAS HOLDING 1.51 1.50 1.60 1.60 1.54 13,993,250
IHLAS YAY.HOLD. 1.81 1.79 1.84 1.84 1.82 3,384,249
INDEKS B.SAYAR 2.76 2.74 2.82 2.80 2.78 184,633
INTEMA 7.56 7.52 7.60 7.52 7.56 4,640
IPEK MATBAACILIK 3.45 3.43 3.53 3.53 3.48 1,735,502
IS BANKASI (B) 1980.00 1980.00 1980.00 1980.00 1980.00 1
IS BANKASI (C) 5.06 5.02 5.20 5.18 5.11 42,728,914
IS FINANSAL KIR. 1.54 1.51 1.57 1.55 1.54 1,910,002
IS YAT.MEN. DEG. 2.70 2.68 2.74 2.72 2.69 75,695
ITTIFAK HOLDING 8.00 7.94 8.08 8.08 8.02 416,163
SON VİDEO HABER
Haber Ara