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. 13.30 13.20 13.40 13.35 13.25 5,356
ADANA CIMENTO 5.64 5.60 5.64 5.60 5.62 28,224
ADANA CIMENTO (B) 3.41 3.21 3.40 3.36 3.36 28,530
ADANA CIMENTO (C) 0.80 0.78 0.81 0.78 0.79 2,423,422
ADEL KALEMCILIK 21.25 20.75 21.25 20.75 21.02 21,389
ADVANSA SASA 1.14 1.10 1.14 1.10 1.12 818,936
AFM FILM 18.25 17.50 18.20 17.65 17.83 44,429
AFYON CIMENTO 200.00 192.50 200.00 193.00 195.44 22,482
AK ENERJI 3.24 3.17 3.24 3.18 3.20 1,573,644
AKAL TEKSTIL 1.51 1.48 1.51 1.50 1.49 58,468
AKBANK 7.98 7.62 8.00 7.64 7.84 4,910,882
AKCANSA 7.62 7.52 7.62 7.54 7.55 186,170
AKFEN HOLDING 12.25 12.10 12.30 12.30 12.16 40,140
AKIN TEKSTIL 3.67 3.56 3.68 3.68 3.60 140,425
AKSA 3.76 3.70 3.78 3.70 3.74 254,080
AKSA ENERJI 5.16 5.08 5.16 5.10 5.12 190,268
AKSIGORTA 2.26 2.17 2.25 2.20 2.21 2,297,077
AKSU ENERJI 5.36 5.26 5.36 5.28 5.31 133,570
ALARKO CARRIER SANAYI VE TIC. 21.70 20.85 21.50 20.95 21.18 33,896
ALARKO HOLDING 3.52 3.44 3.51 3.47 3.47 479,375
ALBARAKA TURK KATILIM BANKASI 2.41 2.38 2.41 2.38 2.39 209,492
ALCATEL TELETAS 3.22 3.09 3.22 3.12 3.15 246,020
ALKIM KAGIT 1.62 1.57 1.61 1.58 1.59 54,415
ALKIM KIMYA 7.50 7.34 7.50 7.36 7.40 76,783
ALTERNATIFBANK 1.57 1.55 1.57 1.57 1.55 39,598
ALTIN YAG KOMBINALARI 1.10 1.06 1.13 1.08 1.10 727,491
ALTINYILDIZ 12.70 12.45 13.40 13.10 12.93 60,154
ANADOLU CAM 3.21 3.14 3.19 3.15 3.16 39,274
ANADOLU EFES 20.50 19.85 20.50 19.90 20.13 186,086
ANADOLU HAYAT 5.24 5.16 5.24 5.16 5.19 238,774
ANADOLU ISUZU 9.16 8.66 9.22 8.84 8.96 157,516
ANADOLU SIGORTA 1.41 1.35 1.40 1.36 1.38 872,533
ANEL ELEKTRIK 2.66 2.60 2.65 2.62 2.63 701,647
ANEL TELEKOM. 1.40 1.34 1.40 1.34 1.37 293,454
ARCELIK 8.38 8.08 8.38 8.18 8.26 673,418
ARENA BIL. 2.60 2.51 2.61 2.53 2.55 294,915
ARSAN TEKSTIL 2.10 1.97 2.10 2.01 2.02 1,078,420
ASELSAN 7.94 7.78 7.96 7.78 7.86 235,754
ASYA KATILIM BANKASI 2.83 2.75 2.82 2.78 2.78 8,893,346
AVIVA SIGORTA A.S 12.40 11.80 12.40 11.85 12.11 10,993
AYEN ENERJI 3.12 3.03 3.11 3.04 3.07 154,343
AYGAZ 8.74 8.62 8.78 8.66 8.67 52,607
BAGFAS 174.00 168.50 174.00 168.50 171.09 37,016
BAK AMBALAJ 1.91 1.85 1.91 1.87 1.88 294,942
BANVIT 5.01 4.90 5.02 4.92 4.94 227,806
BATI CIMENTO 7.86 7.72 7.84 7.74 7.77 5,719
BATI SOKE CIMENTO 1.63 1.57 1.62 1.57 1.60 218,913
BESIKTAS 13.55 12.80 13.55 12.85 13.10 2,869,267
BIM MAGAZALAR 53.25 51.75 53.25 51.75 52.45 141,138
BIZIM TOPTAN SATIS MAGAZALARI 27.50 25.70 27.80 26.70 26.85 13,235,392
BOLU CIMENTO 1.64 1.54 1.65 1.56 1.57 5,771,377
BOROVA YAPI 2.34 2.21 2.37 2.24 2.32 2,210,190
BORUSAN 17.50 17.20 17.45 17.20 17.24 16,871
BORUSAN YATIRIM 9.14 9.00 9.14 9.02 9.08 31,919
BOSCH FREN SISTEMLERI 211.50 200.50 211.00 201.50 205.18 25,739
BOSSA 2.04 1.99 2.04 2.00 2.01 148,130
Boyner Buyuk Mag.A.S 3.87 3.76 3.86 3.76 3.79 136,991
BRISA 148.50 142.00 148.50 142.50 145.30 30,714
BSH EV ALETLERI 133.50 130.00 134.00 130.00 132.07 6,241
BURCELIK 130.00 128.00 130.00 128.00 128.46 948
BURCELIK VANA 3.14 3.07 3.26 3.20 3.19 417,229
BURSA CIMENTO 4.84 4.64 4.84 4.70 4.77 49,457
CARREFOURSA(A) 19.40 19.15 19.35 19.20 19.26 18,470
CARREFOURSA(A) 26.00 25.00 26.00 25.30 25.40 19,000
COCA COLA 19.20 19.00 19.50 19.15 19.16 104,409
COMPONENTA DOKUMCULUK 5.04 4.88 5.08 4.92 4.97 57,298
CREDITWEST FAKTORING 3.16 3.08 3.16 3.13 3.13 67,099
CELEBI 25.70 25.10 25.70 25.30 25.43 9,521
CELIK HALAT 3.88 3.80 3.90 3.81 3.84 41,988
CEMTAS 1.09 1.06 1.08 1.06 1.07 82,342
CIMBETON 57.00 53.75 56.75 54.50 55.11 38,267
CIMENTAS 9.62 9.40 9.62 9.40 9.51 17,279
CIMSA 10.25 10.10 10.25 10.15 10.18 365,128
DEMISAS DOKUM 2.11 2.07 2.10 2.08 2.08 18,767
DENIZBANK 11.50 11.15 11.50 11.35 11.31 19,858
DENIZLI CAM 25.90 25.60 25.90 25.70 25.74 72,036
DENTAS AMBALAJ 1.96 1.90 1.97 1.91 1.92 89,471
DERIMOD 4.19 4.16 4.21 4.19 4.19 7,318
DESA DERI 1.01 0.98 1.01 0.99 1.00 1,036,132
DEVA HOLDING 3.00 2.94 3.00 2.94 2.96 199,847
DITAS DOGAN 3.25 3.20 3.24 3.21 3.22 7,150
DO&CO RESTAURANTS 62.25 59.75 62.00 61.50 60.87 24,764
DOGAN BURDA 3.08 3.03 3.09 3.05 3.05 63,833
DOGAN GAZETECILIK A.S 3.35 3.25 3.35 3.25 3.29 79,931
DOGAN HOLDING 1.14 1.12 1.14 1.13 1.13 22,933,917
DOGAN YAYINCILIK 2.06 1.98 2.05 1.98 2.01 10,810,991
DOGUS OTOMOTIV 5.62 5.46 5.64 5.48 5.57 2,025,336
DURAN DOGAN BASIM 2.96 2.88 2.95 2.89 2.90 89,896
DYO BOYA FAB. 1.64 1.57 1.64 1.58 1.60 458,715
ECZACIBASI ILAC 2.44 2.37 2.44 2.39 2.40 1,211,894
ECZACIBASI YAPI 3.08 3.02 3.07 3.03 3.05 33,317
ECZACIBASI YATIRIM 5.22 5.10 5.24 5.12 5.14 414,307
EDIP IPLIK 2.01 1.91 2.01 1.93 1.96 343,847
EGE ENDUSTRI 29.40 27.90 29.30 27.90 28.44 50,962
EGE GUBRE 119.50 113.50 120.00 114.00 116.18 36,911
EGE SERAMIK 2.44 2.33 2.43 2.36 2.39 982,033
EMEK ELEKTRIK 1.22 1.21 1.23 1.23 1.22 630,518
EMINIS AMBALAJ 5.86 5.64 5.88 5.64 5.73 24,429
ENKA INSAAT 6.26 6.14 6.24 6.16 6.20 1,916,305
ERBOSAN 15.35 14.60 15.30 14.70 14.88 88,188
EREGLI DEMIR CELIK 5.08 4.90 5.10 4.92 5.00 5,728,867
ERSU GIDA 1.02 0.98 1.02 0.99 0.99 929,977
ESCORT COMPUTER 5.36 5.34 5.58 5.50 5.47 265,353
FAVORI DINLENME TESISLERI 0.90 0.88 0.92 0.89 0.90 4,777,550
FENERBAHCE SPORTIF 67.00 65.25 67.00 65.50 65.83 275,385
FENIS ALUMINYUM 2.71 2.65 2.72 2.67 2.68 130,741
FINANS FIN. KIR. 3.36 3.35 3.42 3.38 3.38 60,537
FINANSBANK 5.52 5.34 5.52 5.38 5.43 10,934
FEDERAL-MOGUL IZMIT PISTON 16.35 15.70 16.40 15.85 16.11 61,301
FORD OTOMOTIV SANAYI A.S. 14.25 14.10 14.30 14.25 14.21 399,068
FORTIS BANK 1.99 1.92 1.99 1.92 1.95 270,544
FRIGO PAK GIDA 1.17 1.13 1.18 1.14 1.15 60,971
FRIGOY 1.11 1.08 1.11 1.09 1.09 11,647
GALATASARAY 336.00 323.00 336.00 323.00 327.98 14,086
GARANTI BANKASI 7.40 7.12 7.36 7.16 7.23 37,666,081
GARANTI FAKTORING 6.14 5.94 6.14 5.94 6.04 26,328
GENTAS 1.96 1.93 1.96 1.94 1.95 27,527
GERSAN ELEKTRIK 1.54 1.52 1.54 1.53 1.53 223,957
GLOBAL YAT. HLD. 1.14 1.11 1.16 1.13 1.13 11,928,737
GOLDAS KUYUMCULUK 0.99 0.96 0.98 0.97 0.97 2,982,901
GOODYEAR 27.10 25.80 26.90 26.00 26.35 89,714
GOLTAS CIMENTO 79.00 75.50 78.75 76.25 76.96 20,155
GSD HOLDING 1.01 0.98 1.01 0.99 0.99 1,778,127
GUBRE FABRIKALARI 15.65 15.15 15.65 15.20 15.38 308,674
GUNES SIGORTA 2.34 2.14 2.52 2.17 2.37 5,217,467
HAZNEDAR TUGLA 3.66 3.54 3.69 3.69 3.62 30,135
HEKTAS 1.53 1.49 1.53 1.50 1.52 377,510
HURRIYET GAZETECILIK 2.20 2.12 2.19 2.13 2.15 2,244,390
ISIKLAR YAT.HOLDING 1.30 1.24 1.29 1.25 1.26 2,995,936
IDAS 1.26 1.22 1.25 1.23 1.23 207,397
IDAS Y 1.15 1.11 1.14 1.12 1.13 121,322
IHLAS EV ALETLERI 1.22 1.18 1.21 1.20 1.20 7,565,758
IHLAS GAZETECILIK 5.06 4.92 5.18 5.00 5.07 730,930
IHLAS HOLDING 1.52 1.49 1.53 1.52 1.51 10,568,751
IHLAS YAYIN HOLDING 1.81 1.75 1.80 1.75 1.77 4,165,945
INDEKS BILGISAYAR 2.60 2.51 2.62 2.54 2.58 153,393
INTEMA 7.76 7.60 7.72 7.62 7.64 2,361
IPEK MATBAACILIK 3.43 3.34 3.42 3.36 3.38 547,920
IS BANKASI (B) 1850.00 1825.00 1850.00 1825.00 1833.33 3
IS BANKASI (C) 5.36 5.14 5.34 5.16 5.24 31,270,023
IS FINANSAL KIRALAMA 1.71 1.68 1.71 1.71 1.70 1,275,239
IS YATIRIM MEN. DEG. 2.80 2.74 2.81 2.80 2.80 100,029
ITTIFAK HOLDING 8.04 7.72 8.02 7.72 7.86 344,070
IZMIR DEMIR CELIK 4.43 4.31 4.43 4.32 4.36 510,047
IZOCAM 55.25 52.50 55.25 54.00 53.41 45,495