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
2011-02-04 17:53:00
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. 13.20 13.15 13.30 13.20 13.25 5,603
ADANA CIMENTO 5.50 5.50 5.54 5.54 5.52 85,684
ADANA CIMENTO (B) 3.32 3.32 3.39 3.36 3.36 2,755
ADANA CIMENTO (C) 0.78 0.78 0.80 0.80 0.79 1,373,917
ADEL KALEMCILIK 20.70 20.65 21.25 21.20 20.99 25,113
ADVANSA SASA 1.12 1.12 1.14 1.13 1.13 768,736
AFM FILM 17.55 17.30 17.85 17.65 17.68 46,236
AFYON CIMENTO 192.50 192.50 196.00 196.00 194.51 19,086
AK ENERJI 3.19 3.19 3.22 3.21 3.20 1,483,946
AKAL TEKSTIL 1.48 1.47 1.52 1.50 1.49 93,087
AKBANK 7.60 7.60 7.94 7.92 7.80 6,313,964
AKCANSA 7.58 7.56 7.64 7.60 7.60 223,681
AKFEN HOLDING 12.20 12.20 12.35 12.35 12.29 66,881
AKIN TEKSTIL 3.66 3.66 3.72 3.72 3.68 43,217
AKSA 3.65 3.65 3.70 3.67 3.68 259,652
AKSA ENERJI 5.10 5.08 5.14 5.10 5.11 147,448
AKSIGORTA 2.17 2.17 2.22 2.22 2.20 3,881,661
AKSU ENERJI 5.32 5.32 5.36 5.34 5.34 52,292
ALARKO CARRIER SANAYI VE TIC. 21.10 21.00 21.35 21.10 21.20 17,345
ALARKO HOLDING 3.47 3.46 3.51 3.50 3.48 681,362
ALBARAKA TURK KATILIM BANKASI 2.30 2.30 2.37 2.37 2.34 1,714,483
ALCATEL TELETAS 3.24 3.23 3.31 3.27 3.27 1,423,403
ALKIM KAGIT 1.57 1.57 1.60 1.60 1.58 47,510
ALKIM KIMYA 7.38 7.40 7.44 7.42 7.42 26,353
ALTERNATIFBANK 1.56 1.56 1.59 1.59 1.58 11,232
ALTIN YAG KOMBINALARI 1.07 1.08 1.12 1.11 1.10 450,552
ALTINYILDIZ 13.20 13.00 13.45 13.40 13.24 27,074
ANADOLU CAM 3.15 3.13 3.19 3.16 3.16 113,980
ANADOLU EFES 19.40 19.40 20.30 20.20 19.94 358,700
ANADOLU HAYAT 5.12 5.08 5.16 5.08 5.12 446,299
ANADOLU ISUZU 8.84 8.84 9.08 8.92 8.96 60,066
ANADOLU SIGORTA 1.36 1.35 1.38 1.36 1.37 1,106,372
ANEL ELEKTRIK 2.61 2.62 2.70 2.70 2.66 1,141,123
ANEL TELEKOM. 1.36 1.36 1.38 1.37 1.37 353,037
ARCELIK 8.00 8.00 8.20 8.16 8.10 760,869
ARENA BIL. 2.51 2.53 2.58 2.56 2.56 442,004
ARSAN TEKSTIL 2.00 2.00 2.09 2.05 2.06 1,569,091
ASELSAN 7.78 7.78 7.90 7.86 7.83 405,649
ASYA KATILIM BANKASI 2.79 2.80 2.86 2.86 2.83 11,033,442
AVIVA SIGORTA A.S 12.15 11.80 12.20 11.95 11.97 31,476
AYEN ENERJI 3.06 3.05 3.09 3.08 3.07 64,460
AYGAZ 8.48 8.48 8.58 8.54 8.52 315,405
BAGFAS 171.00 170.00 173.50 173.50 171.93 36,407
BAK AMBALAJ 1.87 1.87 1.91 1.91 1.89 120,907
BANVIT 4.92 4.89 4.97 4.96 4.94 391,085
BATI CIMENTO 7.58 7.52 7.64 7.64 7.56 39,052
BATI SOKE CIMENTO 1.59 1.58 1.62 1.61 1.61 216,465
BESIKTAS 12.90 12.90 13.70 13.50 13.37 3,476,172
BIM MAGAZALAR 51.00 50.00 51.50 50.25 50.44 264,452
BIZIM TOPTAN SATIS MAGAZALARI 26.60 26.50 27.00 26.90 26.79 988,970
BOLU CIMENTO 1.57 1.56 1.58 1.57 1.57 349,091
BOROVA YAPI 2.31 2.25 2.34 2.28 2.30 863,271
BORUSAN 17.15 17.10 17.35 17.25 17.20 17,318
BORUSAN YATIRIM 8.98 8.98 9.08 9.06 9.03 8,540
BOSCH FREN SISTEMLERI 199.00 199.00 204.00 204.00 201.61 22,437
BOSSA 1.99 1.99 2.03 2.02 2.01 72,398
Boyner Buyuk Mag.A.S 3.75 3.75 3.83 3.81 3.80 141,782
BRISA 142.50 143.00 145.50 145.50 144.57 52,208
BSH EV ALETLERI 131.00 131.00 132.50 132.50 131.79 3,017
BURCELIK 123.00 121.00 122.00 122.00 121.83 3,574
BURCELIK VANA 3.15 3.12 3.20 3.16 3.16 91,770
BURSA CIMENTO 4.63 4.62 4.68 4.67 4.65 63,925
CARREFOURSA(A) 19.20 19.20 19.35 19.25 19.25 6,485
CARREFOURSA(A) 25.20 25.10 25.40 25.40 25.28 14,647
COCA COLA 19.00 18.95 19.75 19.20 19.26 192,172
COMPONENTA DOKUMCULUK 4.81 4.81 4.90 4.84 4.84 51,080
CREDITWEST FAKTORING 3.14 3.13 3.17 3.17 3.15 29,210
CELEBI 25.10 24.80 25.40 25.20 25.02 30,605
CELIK HALAT 3.81 3.80 3.87 3.80 3.82 34,246
CEMTAS 1.06 1.05 1.08 1.08 1.07 187,111
CIMBETON 55.00 55.00 56.50 56.50 55.77 34,475
CIMENTAS 9.40 9.42 9.60 9.58 9.52 12,591
CIMSA 10.00 10.05 10.25 10.15 10.14 169,961
DEMISAS DOKUM 2.09 2.08 2.12 2.11 2.10 32,731
DENIZBANK 11.40 11.30 11.50 11.50 11.41 9,953
DENIZLI CAM 25.50 25.00 25.50 25.30 25.27 208,908
DENTAS AMBALAJ 1.92 1.91 1.93 1.93 1.92 46,330
DERIMOD 4.14 4.14 4.17 4.14 4.15 11,214
DESA DERI 0.98 0.98 1.00 0.99 0.99 1,372,255
DEVA HOLDING 2.93 2.92 2.95 2.94 2.93 398,104
DITAS DOGAN 3.27 3.22 3.28 3.26 3.24 28,553
DO&CO RESTAURANTS 60.25 59.75 61.00 60.50 60.28 58,191
DOGAN BURDA 3.05 3.01 3.16 3.15 3.12 142,864
DOGAN GAZETECILIK A.S 3.24 3.23 3.31 3.31 3.27 86,714
DOGAN HOLDING 1.13 1.12 1.23 1.23 1.18 95,046,909
DOGAN YAYINCILIK 2.00 2.00 2.07 2.06 2.04 19,710,434
DOGUS OTOMOTIV 5.54 5.50 5.60 5.58 5.55 1,328,568
DURAN DOGAN BASIM 2.89 2.89 2.95 2.94 2.93 75,038
DYO BOYA FAB. 1.58 1.58 1.62 1.62 1.61 339,108
ECZACIBASI ILAC 2.39 2.38 2.42 2.42 2.40 1,105,843
ECZACIBASI YAPI 3.03 3.03 3.08 3.07 3.06 69,621
ECZACIBASI YATIRIM 5.10 5.10 5.20 5.20 5.17 226,469
EDIP IPLIK 1.93 1.93 1.96 1.96 1.95 219,326
EGE ENDUSTRI 28.10 28.20 28.80 28.60 28.51 38,329
EGE GUBRE 116.00 115.50 118.50 118.50 117.37 31,077
EGE SERAMIK 2.36 2.36 2.48 2.48 2.44 1,691,025
EMEK ELEKTRIK 1.24 1.23 1.25 1.23 1.24 640,244
EMINIS AMBALAJ 5.56 5.56 5.76 5.76 5.70 14,650
ENKA INSAAT 6.14 6.14 6.26 6.26 6.20 2,323,256
ERBOSAN 14.70 14.65 15.05 15.00 14.89 53,217
EREGLI DEMIR CELIK 4.92 4.93 4.99 4.99 4.96 9,609,011
ERSU GIDA 1.01 0.99 1.02 1.01 1.01 354,749
ESCORT COMPUTER 5.46 5.40 5.50 5.50 5.45 54,227
FAVORI DINLENME TESISLERI 0.89 0.88 0.90 0.90 0.89 1,938,717
FENERBAHCE SPORTIF 66.00 65.50 66.50 66.25 66.00 189,099
FENIS ALUMINYUM 2.66 2.65 2.68 2.67 2.67 135,920
FINANS FIN. KIR. 3.35 3.36 3.42 3.38 3.39 18,995
FINANSBANK 5.38 5.40 5.50 5.48 5.45 9,980
FEDERAL-MOGUL IZMIT PISTON 15.85 15.50 16.10 16.00 15.99 64,463
FORD OTOMOTIV SANAYI A.S. 14.00 13.95 14.25 14.10 14.09 238,589
FORTIS BANK 1.93 1.93 1.98 1.98 1.96 398,729
FRIGO PAK GIDA 1.14 1.13 1.15 1.15 1.14 77,457
FRIGOY 1.09 1.08 1.10 1.09 1.08 8,759
GALATASARAY 327.00 323.00 329.00 327.00 325.12 10,514
GARANTI BANKASI 7.14 7.16 7.60 7.58 7.38 59,907,323
GARANTI FAKTORING 6.02 6.00 6.08 6.04 6.03 35,302
GENTAS 1.92 1.93 2.00 1.97 1.96 21,003
GERSAN ELEKTRIK 1.53 1.52 1.55 1.54 1.54 82,822
GLOBAL YAT. HLD. 1.14 1.14 1.16 1.16 1.15 5,949,236
GOLDAS KUYUMCULUK 0.97 0.96 0.98 0.97 0.97 3,158,229
GOODYEAR 26.20 26.30 26.70 26.70 26.52 42,961
GOLTAS CIMENTO 75.50 75.50 77.00 76.50 76.24 28,215
GSD HOLDING 0.98 0.98 1.02 1.02 1.00 2,702,801
GUBRE FABRIKALARI 15.40 15.35 16.25 16.10 15.87 1,148,864
GUNES SIGORTA 2.16 2.11 2.30 2.23 2.21 2,580,079
HAZNEDAR TUGLA 3.65 3.66 3.83 3.79 3.76 102,029
HEKTAS 1.51 1.51 1.55 1.53 1.53 467,383
HURRIYET GAZETECILIK 2.12 2.12 2.25 2.25 2.16 4,813,384
ISIKLAR YAT.HOLDING 1.24 1.25 1.27 1.27 1.26 2,813,759
IDAS 1.22 1.22 1.24 1.24 1.23 176,344
IDAS Y 1.12 1.12 1.14 1.14 1.13 158,438
IHLAS EV ALETLERI 1.20 1.19 1.21 1.21 1.20 6,807,253
IHLAS GAZETECILIK 5.06 5.04 5.22 5.14 5.13 595,357
IHLAS HOLDING 1.51 1.51 1.53 1.53 1.52 8,646,696
IHLAS YAYIN HOLDING 1.76 1.76 1.79 1.78 1.77 1,295,647
INDEKS BILGISAYAR 2.52 2.53 2.57 2.57 2.55 62,822
INTEMA 7.64 7.56 7.68 7.66 7.65 8,078
IPEK MATBAACILIK 3.35 3.35 3.41 3.40 3.38 1,244,036
IS BANKASI (B) 1850.00 1825.00 1825.00 1825.00 1825.00 2
IS BANKASI (C) 5.14 5.16 5.46 5.46 5.32 55,259,971
IS FINANSAL KIRALAMA 1.71 1.71 1.76 1.76 1.73 3,051,639
IS YATIRIM MEN. DEG. 2.75 2.72 2.79 2.77 2.75 99,981
ITTIFAK HOLDING 7.78 7.76 7.84 7.84 7.81 222,003
IZMIR DEMIR CELIK 4.35 4.33 4.38 4.36 4.35 632,141
IZOCAM 53.50 53.75 55.25 55.00 54.52 28,112
SON VİDEO HABER
Haber Ara