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
2011-01-27 18:08:00
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. 14.05 13.60 14.05 13.95 13.85 42,929
ADANA CIMENTO 5.82 5.78 5.86 5.78 5.80 19,661
ADANA CIMENTO (B) 3.50 3.48 3.51 3.50 3.50 54,969
ADANA CIMENTO (C) 0.86 0.83 0.86 0.83 0.84 10,825,263
ADEL KALEMCILIK 22.65 21.90 22.80 22.00 22.51 50,086
ADVANSA SASA 1.21 1.15 1.21 1.17 1.18 1,113,843
AFM FILM 18.30 17.50 18.35 17.55 17.94 56,930
AFYON CIMENTO 217.00 213.00 217.00 213.50 214.84 40,927
AK ENERJI 3.36 3.29 3.37 3.29 3.32 2,858,171
AKAL TEKSTIL 1.57 1.54 1.60 1.56 1.57 98,884
AKBANK 7.82 7.64 7.90 7.66 7.77 4,953,254
AKCANSA 7.86 7.70 7.84 7.70 7.79 21,851
AKFEN 12.45 12.45 12.60 12.55 12.50 61,877
AKIN TEKSTIL 3.62 3.56 3.63 3.56 3.59 36,056
AKSA 3.86 3.85 3.94 3.91 3.90 1,191,108
AKSA ENERJİ 5.14 5.06 5.14 5.06 5.11 360,449
AKSIGORTA 2.27 2.24 2.27 2.26 2.26 4,791,961
AKSU ENERJI 5.42 5.36 5.48 5.36 5.41 108,038
ALARKO CARRIER S. 21.25 20.90 21.95 20.95 21.46 87,008
ALARKO HOLDING 3.67 3.61 3.68 3.63 3.65 541,397
ALBARAKA TURK K B 2.47 2.43 2.48 2.45 2.46 623,101
ALCATEL TELETAS 3.40 3.27 3.40 3.35 3.34 621,292
ALKIM KAGIT 1.67 1.64 1.67 1.65 1.65 80,212
ALKIM KIMYA 7.72 7.60 7.72 7.64 7.65 35,628
ALTERNATIFBANK 1.61 1.58 1.61 1.58 1.60 39,878
ALTINYAG KOMBINA. 1.18 1.14 1.18 1.15 1.15 497,913
ALTINYILDIZ 12.00 11.70 12.00 11.90 11.90 10,512
ANADOLU CAM 3.40 3.32 3.41 3.32 3.38 156,565
ANADOLU EFES 21.75 20.95 21.75 20.95 21.26 470,646
ANADOLU HAYAT 5.42 5.34 5.44 5.36 5.39 111,235
ANADOLU ISUZU 9.18 8.92 9.40 8.98 9.17 80,019
ANADOLU SIGORTA 1.33 1.31 1.34 1.33 1.33 1,010,490
ANEL ELEKTRIK 2.75 2.74 2.76 2.75 2.75 752,828
ANEL TELEKOM. 1.48 1.44 1.48 1.45 1.46 457,407
ARCELIK 8.60 8.48 8.62 8.50 8.55 491,451
ARENA BIL. 2.74 2.69 2.74 2.71 2.71 203,964
ARSAN TEKSTIL 2.16 2.08 2.16 2.10 2.12 710,442
ASELSAN 8.28 8.20 8.28 8.20 8.24 486,545
ASYA KATILIM BNK 2.86 2.79 2.86 2.82 2.83 6,612,914
AVIVA SIGORTA 12.70 12.40 12.95 12.95 12.59 25,220
AYEN ENERJI 3.16 3.13 3.17 3.14 3.16 374,736
AYGAZ 9.02 8.96 9.06 8.98 9.01 181,735
BAGFAS 178.00 175.00 178.00 176.00 176.35 26,898
BAK AMBALAJ 1.96 1.94 1.97 1.95 1.95 194,910
BANVIT 5.20 5.06 5.20 5.06 5.11 295,342
BATI CIMENTO 8.00 7.92 8.04 7.96 7.96 15,237
BATI SOKE CIM. 1.71 1.66 1.70 1.68 1.68 170,400
BESIKTAS 15.15 13.70 15.15 14.00 14.32 3,213,748
BIM MAGAZALAR 54.25 52.50 54.25 53.25 53.19 113,709
BOLU CIMENTO 1.69 1.65 1.68 1.66 1.67 362,910
BOROVA YAPI 2.27 2.17 2.33 2.22 2.26 1,871,173
BORUSAN 18.35 18.05 18.40 18.10 18.22 30,918
BORUSAN YATIRIM 9.66 9.56 9.66 9.58 9.59 24,628
BOSCH FREN SIST. 225.00 220.00 225.00 222.00 222.13 19,208
BOSSA 2.10 2.08 2.11 2.09 2.09 174,138
BOYNER BUYUK M. 3.87 3.83 3.98 3.89 3.91 1,082,959
BRISA 154.50 149.50 155.50 152.00 152.22 30,048
BSH EV ALETLERI 139.00 135.00 139.00 136.00 136.89 5,886
BURCELIK 134.00 130.00 132.00 130.00 130.25 1,917
BURCELIK VANA 3.15 3.12 3.16 3.14 3.14 64,082
BURSA CIMENTO 5.08 5.00 5.08 5.02 5.02 519,062
CARREFOUR SA 20.60 19.90 20.80 20.05 20.37 34,035
CARFB 26.70 26.00 26.90 26.20 26.36 33,197
COCA COLA 18.90 18.30 19.00 18.40 18.73 59,172
C.DOKUMCULUK 4.94 4.84 5.13 5.13 4.95 321,899
CRDFA 3.16 3.08 3.18 3.10 3.13 70,658
CELEBI 27.10 25.30 27.00 25.80 26.25 29,152
CELIK HALAT 3.80 3.79 4.05 3.87 3.93 312,381
CEMTAS 1.13 1.11 1.14 1.12 1.12 278,418
CIMBETON 57.75 55.50 59.00 55.75 57.10 54,999
CIMENTAS 9.90 9.66 9.86 9.74 9.73 44,955
CIMSA 10.45 10.10 10.45 10.20 10.32 281,184
DEMISAS DOKUM 2.24 2.18 2.24 2.21 2.20 105,796
DENIZBANK 11.95 11.85 12.05 11.90 11.92 25,193
DENIZLI CAM 23.50 23.40 23.75 23.75 23.44 97,677
DENTAS AMBALAJ 2.02 1.98 2.05 2.00 2.02 309,171
DERIMOD 4.48 4.37 4.47 4.39 4.41 64,986
DESA 1.07 1.03 1.08 1.05 1.05 1,907,121
DEVA HOLDING 3.18 3.09 3.18 3.09 3.14 379,071
DITAS DOGAN 3.35 3.35 3.58 3.42 3.46 88,117
DO&CO RESTAURANTS 65.00 64.25 65.00 64.50 64.64 24,464
DOGAN BURDA 2.98 2.97 3.00 2.99 2.98 29,660
DOGAN GAZETE. 3.25 3.22 3.30 3.23 3.27 192,114
DOGAN HOLDING 1.13 1.10 1.13 1.10 1.11 10,565,577
DOGAN YAYINCILIK 2.08 1.99 2.09 2.02 2.05 16,416,163
DOGUS OTOMOTIV 5.94 5.66 5.94 5.70 5.77 954,400
DURAN DOGAN B. 3.12 3.02 3.14 3.02 3.09 221,369
DYO BOYA FAB. 1.70 1.65 1.71 1.66 1.67 462,114
ECZACIBASI ILAC 2.55 2.51 2.55 2.52 2.53 3,315,550
ECZACIBASI YAPI 3.19 3.12 3.22 3.13 3.17 267,426
ECZACIBASI YAT. 5.56 5.42 5.58 5.44 5.50 385,583
EDIP IPLIK 2.15 2.07 2.16 2.09 2.11 486,914
EGE ENDUSTRI 31.00 29.40 31.00 29.50 30.04 47,500
EGE GUBRE 123.00 118.00 123.00 119.00 120.53 30,465
EGE SERAMIK 2.63 2.47 2.64 2.49 2.54 1,774,107
EMEK ELEKTRIK 1.20 1.18 1.21 1.19 1.19 2,180,867
EMINIS AMBALAJ 6.02 5.86 6.04 5.88 5.91 17,774
ENKA INSAAT 6.46 6.42 6.48 6.46 6.44 1,116,615
ERBOSAN 15.25 14.90 15.30 14.95 15.11 41,736
EREGLI DEMIR C. 5.22 5.08 5.24 5.12 5.14 6,589,167
ERSU GIDA 1.02 0.99 1.01 1.00 1.00 628,261
ESCORT COMPUTER 5.03 4.94 5.04 4.98 4.97 65,683
FAVORI DINLENME 0.96 0.93 1.02 0.97 0.98 18,792,940
FENERBAHCE SPRTF 67.00 64.25 67.00 65.25 65.39 198,848
FENIS ALUMINYUM 2.79 2.72 2.79 2.73 2.76 163,093
FINANS FIN. KIR. 3.39 3.35 3.40 3.37 3.38 14,438
FINANSBANK 5.60 5.52 5.64 5.52 5.57 21,368
F-M.IZMIT PISTON 17.50 17.00 17.60 17.05 17.27 61,831
FORD OTOMOTIV S.. 14.75 14.25 14.65 14.35 14.42 163,347
FORTIS BANK 2.05 2.02 2.06 2.03 2.04 330,441
FRIGO PAK GIDA 1.18 1.15 1.18 1.17 1.17 26,464
FRIGO PAK GIDA (YENI) 1.14 1.13 1.15 1.14 1.14 16,930
GALATASARAY 360.00 353.00 361.00 354.00 357.39 26,240
GARANTI BANKASI 7.50 7.34 7.50 7.36 7.42 20,141,767
GARANTI FAKTOR. 6.40 6.32 6.38 6.34 6.34 23,862
GENTAS 1.96 1.92 1.96 1.93 1.94 69,230
GERSAN ELEKTRIK 1.52 1.49 1.53 1.51 1.50 149,973
GLOBAL YAT. HLD. 1.17 1.13 1.18 1.15 1.15 10,687,371
GOLDAS KUYUM. 1.03 1.01 1.03 1.02 1.02 2,820,575
GOODYEAR 28.00 26.40 28.00 26.80 27.09 54,300
GOLTAS CIMENTO 84.25 82.50 84.50 83.00 83.28 33,752
GSD HOLDING 1.05 1.02 1.05 1.03 1.03 2,448,142
GUBRE FABR. 16.25 16.10 16.30 16.20 16.21 235,957
GUNES SIGORTA 2.03 1.97 2.03 1.98 2.01 67,923
HAZNEDAR TUGLA 3.45 3.41 3.56 3.49 3.50 121,399
HEKTAS 1.56 1.52 1.56 1.53 1.54 798,014
HURRIYET GAZETE. 2.33 2.17 2.34 2.19 2.26 6,103,469
ISIKLAR YAT.HOLD. 1.36 1.32 1.38 1.34 1.35 7,262,828
IDAS 1.31 1.28 1.31 1.30 1.30 699,203
IDAS (YENI) 1.19 1.16 1.19 1.18 1.18 295,036
IHLAS EV ALETLR 1.29 1.25 1.30 1.27 1.27 14,116,616
IHLAS GAZETECLK. 4.62 4.56 4.66 4.61 4.60 1,011,549
IHLAS HOLDING 1.59 1.54 1.59 1.55 1.56 10,150,209
IHLAS YAY.HOLD. 1.82 1.81 1.83 1.82 1.82 4,400,792
INDEKS B.SAYAR 2.74 2.60 2.73 2.62 2.66 266,242
INTEMA 7.82 7.68 7.86 7.68 7.77 7,290
IPEK MATBAACILIK 3.50 3.42 3.50 3.43 3.46 728,839
IS BANKASI (B) 1910.00 1915.00 1915.00 1915.00 1915.00 2
IS BANKASI (C) 5.16 5.06 5.20 5.08 5.13 20,964,593
IS BANKASI (KU) 10350.00 10400.00 10400.00 10400.00 10400.00 1
IS FINANSAL KIR. 1.65 1.60 1.66 1.63 1.63 2,191,727
IS YAT.MEN. DEG. 2.85 2.85 2.87 2.86 2.85 206,886
ITTIFAK HOLDING 8.34 8.14 8.34 8.20 8.25 500,879
Haber Ara