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
2011-02-01 17:48:00
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. 13.50 13.35 13.55 13.50 13.42 24,721
ADANA CIMENTO 5.68 5.64 5.68 5.68 5.66 10,224
ADANA CIMENTO (B) 3.39 3.36 3.39 3.37 3.36 3,834
ADANA CIMENTO (C) 0.81 0.79 0.82 0.82 0.80 3,300,883
ADEL KALEMCILIK 21.40 21.10 21.40 21.25 21.21 23,365
ADVANSA SASA 1.16 1.12 1.17 1.15 1.14 758,878
AFM FILM 18.75 18.20 18.80 18.35 18.43 55,604
AFYON CIMENTO 200.00 198.00 202.00 201.50 199.89 21,816
AK ENERJI 3.19 3.17 3.24 3.24 3.20 2,121,003
AKAL TEKSTIL 1.51 1.50 1.53 1.52 1.52 33,236
AKBANK 7.72 7.66 7.82 7.78 7.75 4,999,088
AKCANSA 7.48 7.40 7.50 7.46 7.43 63,485
AKFEN HOLDING 12.45 12.25 12.40 12.40 12.32 109,447
AKIN TEKSTIL 3.59 3.55 3.65 3.58 3.60 101,564
AKSA 3.82 3.77 3.82 3.81 3.80 320,542
AKSA ENERJI 5.04 5.00 5.24 5.18 5.11 668,760
AKSIGORTA 2.24 2.23 2.33 2.32 2.29 10,957,564
AKSU ENERJI 5.36 5.30 5.36 5.34 5.33 81,218
ALARKO CARRIER SANAYI VE TIC. 21.70 20.70 21.70 21.10 21.13 99,211
ALARKO HOLDING 3.51 3.47 3.53 3.52 3.51 310,509
ALBARAKA TURK KATILIM BANKASI 2.40 2.35 2.41 2.40 2.38 651,677
ALCATEL TELETAS 3.17 3.14 3.18 3.18 3.16 130,733
ALKIM KAGIT 1.61 1.59 1.61 1.61 1.60 55,307
ALKIM KIMYA 7.36 7.26 7.42 7.40 7.34 73,515
ALTERNATIFBANK 1.57 1.56 1.60 1.60 1.57 9,852
ALTIN YAG KOMBINALARI 1.10 1.08 1.11 1.11 1.09 307,460
ALTINYILDIZ 11.95 11.75 12.00 11.75 11.87 4,908
ANADOLU CAM 3.19 3.15 3.21 3.21 3.17 188,497
ANADOLU EFES 20.00 20.05 20.75 20.35 20.51 649,770
ANADOLU HAYAT 5.28 5.18 5.32 5.32 5.24 547,809
ANADOLU ISUZU 8.94 8.78 8.96 8.84 8.88 51,368
ANADOLU SIGORTA 1.33 1.31 1.34 1.34 1.32 1,958,538
ANEL ELEKTRIK 2.63 2.60 2.66 2.62 2.63 990,152
ANEL TELEKOM. 1.38 1.37 1.39 1.38 1.38 315,684
ARCELIK 8.40 8.36 8.48 8.48 8.39 681,957
ARENA BIL. 2.59 2.57 2.60 2.59 2.58 208,458
ARSAN TEKSTIL 1.96 1.96 2.09 2.06 2.04 3,092,541
ASELSAN 8.04 7.92 8.06 8.02 7.98 392,744
ASYA KATILIM BANKASI 2.82 2.82 2.87 2.87 2.84 8,289,692
AVIVA SIGORTA A.S 12.40 12.25 12.60 12.30 12.31 16,151
AYEN ENERJI 3.08 3.06 3.10 3.10 3.08 69,362
AYGAZ 8.74 8.50 8.76 8.76 8.61 451,210
BAGFAS 173.50 171.50 174.00 173.00 172.55 20,795
BAK AMBALAJ 1.88 1.86 1.90 1.90 1.88 158,421
BANVIT 4.96 4.91 4.99 4.98 4.95 207,956
BATI CIMENTO 7.78 7.70 7.80 7.80 7.74 7,102
BATI SOKE CIMENTO 1.63 1.61 1.63 1.63 1.62 128,402
BESIKTAS 12.75 12.50 13.25 13.25 12.83 3,090,645
BIM MAGAZALAR 51.75 52.00 52.75 52.50 52.23 109,719
BOLU CIMENTO 1.63 1.60 1.63 1.63 1.61 122,422
BOROVA YAPI 2.14 2.10 2.15 2.14 2.12 219,748
BORUSAN 17.60 17.45 17.85 17.65 17.63 25,494
BORUSAN YATIRIM 9.18 9.14 9.26 9.24 9.18 53,541
BOSCH FREN SISTEMLERI 211.00 208.50 212.00 211.00 209.95 8,614
BOSSA 2.03 2.02 2.04 2.04 2.03 128,455
Boyner Buyuk Mag.A.S 3.84 3.83 3.94 3.88 3.90 659,031
BRISA 147.00 146.00 148.00 147.50 146.90 12,280
BSH EV ALETLERI 131.50 131.50 133.00 132.50 132.07 4,123
BURCELIK 130.00 127.00 129.00 127.00 127.24 1,235
BURCELIK VANA 3.08 3.04 3.08 3.07 3.06 33,071
BURSA CIMENTO 4.86 4.81 4.88 4.86 4.85 28,189
CARREFOURSA(A) 19.10 19.00 19.40 19.30 19.26 37,865
CARREFOURSA(A) 24.90 24.90 25.65 25.45 25.31 28,317
COCA COLA 18.30 18.20 18.65 18.50 18.45 88,638
COMPONENTA DOKUMCULUK 5.24 5.08 5.26 5.12 5.17 102,385
CREDITWEST FAKTORING 3.09 3.04 3.09 3.08 3.06 37,880
CELEBI 25.80 25.30 25.80 25.80 25.45 46,418
CELIK HALAT 3.83 3.82 3.85 3.85 3.84 31,489
CEMTAS 1.07 1.07 1.09 1.08 1.08 97,979
CIMBETON 58.25 57.25 60.50 58.00 59.08 122,763
CIMENTAS 10.16 9.70 10.20 9.76 9.92 78,310
CIMSA 10.04 10.00 10.30 10.20 10.14 175,051
DEMISAS DOKUM 2.10 2.08 2.11 2.09 2.09 38,996
DENIZBANK 11.55 11.40 11.75 11.65 11.58 29,887
DENIZLI CAM 25.20 25.10 25.40 25.30 25.23 224,139
DENTAS AMBALAJ 1.94 1.91 1.95 1.94 1.93 94,107
DERIMOD 4.16 4.15 4.19 4.17 4.16 29,983
DESA DERI 1.01 1.00 1.02 1.02 1.01 668,581
DEVA HOLDING 2.98 2.95 2.99 2.99 2.98 214,038
DITAS DOGAN 3.22 3.21 3.26 3.23 3.24 7,116
DO&CO RESTAURANTS 62.00 61.50 62.50 62.50 62.22 28,215
DOGAN BURDA 2.95 2.95 3.00 3.00 2.97 65,282
DOGAN GAZETECILIK A.S 3.23 3.20 3.33 3.30 3.28 413,895
DOGAN HOLDING 1.11 1.11 1.13 1.12 1.12 26,684,544
DOGAN YAYINCILIK 2.01 2.01 2.08 2.07 2.05 52,203,448
DOGUS OTOMOTIV 5.26 5.16 5.28 5.26 5.20 1,942,553
DURAN DOGAN BASIM 2.95 2.95 3.00 2.97 2.97 90,356
DYO BOYA FAB. 1.59 1.58 1.61 1.60 1.59 288,265
ECZACIBASI ILAC 2.43 2.41 2.44 2.44 2.42 1,995,424
ECZACIBASI YAPI 3.09 3.07 3.10 3.09 3.08 34,975
ECZACIBASI YATIRIM 5.22 5.20 5.30 5.28 5.26 451,354
EDIP IPLIK 2.04 2.00 2.04 2.02 2.02 239,511
EGE ENDUSTRI 30.10 29.40 30.40 29.80 29.81 58,993
EGE GUBRE 117.00 115.00 118.00 118.00 116.70 19,597
EGE SERAMIK 2.45 2.41 2.48 2.47 2.45 1,051,704
EMEK ELEKTRIK 1.22 1.20 1.22 1.20 1.21 1,489,073
EMINIS AMBALAJ 5.58 5.52 5.58 5.56 5.55 7,533
ENKA INSAAT 6.16 6.06 6.16 6.14 6.11 1,450,815
ERBOSAN 14.45 14.35 15.50 15.15 15.13 255,711
EREGLI DEMIR CELIK 5.10 5.06 5.14 5.12 5.09 5,798,324
ERSU GIDA 0.97 0.95 0.97 0.96 0.96 213,384
ESCORT COMPUTER 4.95 4.92 5.10 5.07 5.04 134,810
FAVORI DINLENME TESISLERI 0.97 0.94 0.98 0.96 0.96 5,897,336
FENERBAHCE SPORTIF 67.00 66.50 67.50 66.75 67.01 464,929
FENIS ALUMINYUM 2.67 2.66 2.69 2.69 2.67 55,701
FINANS FIN. KIR. 3.51 3.43 3.51 3.46 3.45 18,137
FINANSBANK 5.44 5.40 5.68 5.66 5.49 24,563
FEDERAL-MOGUL IZMIT PISTON 16.35 16.05 16.40 16.20 16.14 98,492
FORD OTOMOTIV SANAYI A.S. 13.45 13.25 13.45 13.45 13.36 292,369
FORTIS BANK 1.92 1.91 1.96 1.96 1.93 915,957
FRIGO PAK GIDA 1.16 1.14 1.16 1.16 1.15 19,410
FRIGOY 1.10 1.09 1.11 1.11 1.09 3,445
GALATASARAY 345.00 336.00 347.00 340.00 339.07 26,776
GARANTI BANKASI 7.24 7.18 7.32 7.30 7.25 26,353,156
GARANTI FAKTORING 6.04 6.00 6.10 6.08 6.05 30,699
GENTAS 1.90 1.85 1.91 1.90 1.88 54,448
GERSAN ELEKTRIK 1.51 1.50 1.52 1.52 1.51 60,841
GLOBAL YAT. HLD. 1.11 1.10 1.14 1.14 1.12 4,616,069
GOLDAS KUYUMCULUK 0.99 0.97 0.99 0.98 0.98 3,213,582
GOODYEAR 26.00 25.70 26.40 26.40 26.09 38,936
GOLTAS CIMENTO 79.50 78.25 80.00 78.75 79.01 26,131
GSD HOLDING 1.01 1.00 1.03 1.03 1.01 1,445,280
GUBRE FABRIKALARI 14.90 14.85 15.10 15.10 14.99 570,944
GUNES SIGORTA 1.94 1.91 1.95 1.95 1.93 78,046
HAZNEDAR TUGLA 3.31 3.04 3.49 3.48 3.31 208,936
HEKTAS 1.53 1.51 1.54 1.54 1.53 402,238
HURRIYET GAZETECILIK 2.24 2.20 2.27 2.23 2.24 9,484,046
ISIKLAR YAT.HOLDING 1.27 1.26 1.29 1.29 1.27 4,757,624
IDAS 1.27 1.24 1.27 1.26 1.25 217,916
IDAS Y 1.17 1.15 1.17 1.17 1.16 83,551
IHLAS EV ALETLERI 1.23 1.19 1.23 1.22 1.21 6,645,199
IHLAS GAZETECILIK 4.73 4.66 4.76 4.75 4.71 689,871
IHLAS HOLDING 1.55 1.53 1.56 1.56 1.55 6,467,916
IHLAS YAYIN HOLDING 1.82 1.79 1.82 1.82 1.80 3,322,901
INDEKS BILGISAYAR 2.64 2.60 2.63 2.63 2.61 64,275
INTEMA 7.36 7.32 7.40 7.40 7.35 3,666
IPEK MATBAACILIK 3.43 3.39 3.46 3.43 3.43 1,036,334
IS BANKASI (B) 1750.00 1800.00 1800.00 1800.00 1800.00 26
IS BANKASI (C) 5.16 5.16 5.26 5.26 5.21 27,945,913
IS FINANSAL KIRALAMA 1.67 1.63 1.71 1.71 1.68 5,086,277
IS YATIRIM MEN. DEG. 2.75 2.75 2.87 2.80 2.80 228,212
ITTIFAK HOLDING 8.06 8.00 8.10 8.08 8.06 305,219
IZMIR DEMIR CELIK 4.34 4.31 4.35 4.34 4.33 356,831
IZOCAM 54.70 50.75 57.00 54.75 55.25 55,882
SON VİDEO HABER
Haber Ara