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
2011-02-08 17:40:00
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. 13.40 13.35 13.55 13.45 13.41 15,300
ADANA CIMENTO 5.46 5.48 5.54 5.54 5.51 24,652
ADANA CIMENTO (B) 3.38 3.36 3.39 3.37 3.38 16,525
ADANA CIMENTO (C) 0.80 0.80 0.82 0.81 0.81 2,665,375
ADEL KALEMCILIK 21.95 21.75 22.00 22.00 21.85 12,260
ADVANSA SASA 1.16 1.14 1.16 1.16 1.15 1,006,718
AFM FILM 19.30 18.70 19.40 18.85 18.99 66,512
AFYON CIMENTO 207.00 204.00 213.00 213.00 209.14 112,910
AK ENERJI 3.22 3.18 3.21 3.20 3.20 782,998
AKAL TEKSTIL 1.50 1.49 1.53 1.51 1.51 117,798
AKBANK 7.98 7.92 8.02 7.94 7.98 3,214,792
AKCANSA 7.54 7.50 7.56 7.52 7.52 72,153
AKFEN HOLDING 12.00 11.75 11.95 11.80 11.83 132,038
AKIN TEKSTIL 3.77 3.73 3.82 3.79 3.78 95,796
AKSA 3.73 3.69 3.77 3.72 3.73 393,755
AKSA ENERJI 5.10 5.06 5.10 5.10 5.09 110,997
AKSIGORTA 2.33 2.29 2.33 2.30 2.31 3,555,888
AKSU ENERJI 5.58 5.50 5.58 5.50 5.53 66,229
ALARKO CARRIER SANAYI VE TIC. 22.20 21.95 22.25 22.10 22.10 34,109
ALARKO HOLDING 3.51 3.48 3.51 3.49 3.49 636,763
ALBARAKA TURK KATILIM BANKASI 2.42 2.39 2.45 2.45 2.43 675,248
ALCATEL TELETAS 3.26 3.23 3.26 3.24 3.24 116,341
ALKIM KAGIT 1.60 1.59 1.61 1.61 1.60 77,199
ALKIM KIMYA 7.50 7.42 7.50 7.46 7.45 48,481
ALTERNATIFBANK 1.54 1.50 1.56 1.50 1.53 203,175
ALTIN YAG KOMBINALARI 1.10 1.09 1.11 1.11 1.10 126,686
ALTINYILDIZ 14.10 13.90 14.35 14.15 14.19 24,640
ANADOLU CAM 3.17 3.15 3.20 3.19 3.18 254,723
ANADOLU EFES 20.30 20.10 20.50 20.40 20.36 226,752
ANADOLU HAYAT 5.18 5.10 5.20 5.20 5.16 177,332
ANADOLU ISUZU 9.28 9.18 9.52 9.42 9.39 159,291
ANADOLU SIGORTA 1.37 1.36 1.38 1.37 1.37 443,151
ANEL ELEKTRIK 2.74 2.71 2.74 2.73 2.73 692,381
ANEL TELEKOM. 1.39 1.37 1.40 1.38 1.38 311,930
ARCELIK 8.08 8.04 8.16 8.16 8.12 668,998
ARENA BIL. 2.61 2.60 2.66 2.63 2.63 575,841
ARSAN TEKSTIL 2.06 2.03 2.11 2.07 2.07 1,680,112
ASELSAN 7.96 7.88 8.02 8.02 7.98 1,044,798
ASYA KATILIM BANKASI 2.84 2.81 2.84 2.83 2.82 4,700,284
AVIVA SIGORTA A.S 12.05 11.75 12.05 12.00 11.91 10,204
AYEN ENERJI 3.15 3.11 3.15 3.13 3.12 137,777
AYGAZ 8.68 8.66 8.80 8.80 8.72 181,511
BAGFAS 175.00 174.00 181.00 181.00 177.97 94,937
BAK AMBALAJ 1.96 1.94 1.98 1.97 1.96 344,248
BANVIT 5.06 5.02 5.10 5.04 5.05 237,341
BATI CIMENTO 7.46 7.44 7.50 7.46 7.46 11,282
BATI SOKE CIMENTO 1.61 1.59 1.61 1.61 1.60 103,455
BESIKTAS 13.00 12.70 12.95 12.80 12.83 828,335
BIM MAGAZALAR 51.00 50.00 51.25 50.00 50.48 86,559
BIZIM TOPTAN SATIS MAGAZALARI 27.40 26.90 27.60 27.00 27.33 991,281
BOLU CIMENTO 1.59 1.57 1.60 1.59 1.58 483,272
BOROVA YAPI 2.55 2.51 2.55 2.53 2.53 888,235
BORUSAN 17.25 17.20 17.45 17.40 17.37 76,993
BORUSAN YATIRIM 9.10 9.06 9.30 9.30 9.21 108,741
BOSCH FREN SISTEMLERI 209.50 208.00 213.00 213.00 210.82 43,941
BOSSA 2.05 2.03 2.05 2.04 2.03 140,131
Boyner Buyuk Mag.A.S 3.85 3.84 3.96 3.92 3.90 1,263,475
BRISA 149.50 148.50 151.50 150.00 150.32 67,061
BSH EV ALETLERI 136.50 135.00 137.50 137.00 136.33 8,814
BURCELIK 120.00 121.00 122.00 122.00 121.70 2,115
BURCELIK VANA 3.17 3.14 3.22 3.21 3.19 157,625
BURSA CIMENTO 4.71 4.70 4.73 4.73 4.71 27,019
CARREFOURSA(A) 19.25 19.15 19.25 19.20 19.21 9,017
CARREFOURSA(A) 25.50 25.20 25.50 25.40 25.31 5,483
COCA COLA 19.05 18.95 19.40 19.25 19.17 107,379
COMPONENTA DOKUMCULUK 5.90 5.70 6.12 5.90 5.94 675,560
CREDITWEST FAKTORING 3.20 3.15 3.20 3.17 3.17 37,455
CELEBI 25.30 25.20 25.40 25.40 25.30 15,838
CELIK HALAT 3.84 3.83 3.87 3.87 3.84 22,866
CEMTAS 1.11 1.09 1.12 1.11 1.10 168,327
CIMBETON 59.25 57.00 58.00 57.75 57.50 58,000
CIMENTAS 9.84 9.56 9.82 9.62 9.65 39,842
CIMSA 10.20 10.15 10.30 10.30 10.22 302,190
DEMISAS DOKUM 2.16 2.14 2.18 2.18 2.16 22,755
DENIZBANK 11.50 11.40 11.50 11.45 11.41 2,630
DENIZLI CAM 26.20 26.00 26.60 26.60 26.12 103,619
DENTAS AMBALAJ 1.95 1.94 2.04 1.98 1.99 304,366
DERIMOD 4.28 4.22 4.28 4.24 4.24 16,746
DESA DERI 1.00 1.00 1.01 1.01 1.00 695,927
DEVA HOLDING 2.97 2.94 2.97 2.95 2.95 211,854
DITAS DOGAN 3.34 3.32 3.34 3.34 3.33 6,779
DO&CO RESTAURANTS 61.00 60.25 61.00 60.25 60.83 14,565
DOGAN BURDA 3.17 3.14 3.17 3.16 3.16 20,733
DOGAN GAZETECILIK A.S 3.34 3.30 3.33 3.32 3.31 32,933
DOGAN HOLDING 1.27 1.24 1.26 1.24 1.25 11,914,043
DOGAN YAYINCILIK 2.13 2.08 2.12 2.09 2.10 9,620,694
DOGUS OTOMOTIV 6.08 6.02 6.16 6.12 6.09 1,171,275
DURAN DOGAN BASIM 2.99 2.94 2.99 2.96 2.96 63,456
DYO BOYA FAB. 1.63 1.61 1.63 1.62 1.62 143,026
ECZACIBASI ILAC 2.41 2.38 2.40 2.40 2.39 1,066,887
ECZACIBASI YAPI 3.14 3.10 3.14 3.12 3.11 16,215
ECZACIBASI YATIRIM 5.20 5.14 5.20 5.18 5.18 328,786
EDIP IPLIK 1.98 1.96 1.99 1.96 1.98 348,474
EGE ENDUSTRI 30.30 29.90 30.50 30.20 30.16 44,268
EGE GUBRE 119.50 118.00 120.50 120.50 119.56 32,184
EGE SERAMIK 2.61 2.54 2.60 2.57 2.57 1,117,690
EMEK ELEKTRIK 1.27 1.26 1.28 1.28 1.27 1,415,475
EMINIS AMBALAJ 5.78 5.70 5.82 5.70 5.75 6,628
ENKA INSAAT 6.20 6.08 6.20 6.12 6.14 1,720,249
ERBOSAN 15.20 15.05 15.30 15.15 15.17 69,189
EREGLI DEMIR CELIK 5.03 4.98 5.10 5.10 5.06 6,885,440
ERSU GIDA 1.00 0.99 1.01 1.00 0.99 447,132
ESCORT COMPUTER 5.40 5.40 5.46 5.40 5.43 39,899
FAVORI DINLENME TESISLERI 0.89 0.88 0.90 0.89 0.89 920,830
FENERBAHCE SPORTIF 67.00 66.50 69.75 69.00 68.53 1,269,288
FENIS ALUMINYUM 2.69 2.68 2.73 2.72 2.71 389,466
FINANS FIN. KIR. 3.29 3.26 3.29 3.28 3.28 14,717
FINANSBANK 5.46 5.40 5.46 5.46 5.42 2,915
FEDERAL-MOGUL IZMIT PISTON 16.35 16.30 16.40 16.40 16.35 39,871
FORD OTOMOTIV SANAYI A.S. 14.10 13.85 14.15 13.95 14.05 492,886
FORTIS BANK 1.99 1.97 1.99 1.98 1.98 51,815
FRIGO PAK GIDA 1.17 1.15 1.17 1.17 1.16 41,768
FRIGOY 1.11 1.08 1.10 1.10 1.09 23,094
GALATASARAY 333.00 331.00 336.00 335.00 333.55 14,677
GARANTI BANKASI 7.52 7.42 7.56 7.46 7.50 23,284,659
GARANTI FAKTORING 6.10 6.04 6.16 6.12 6.09 14,497
GENTAS 1.99 1.97 2.00 1.98 1.98 38,915
GERSAN ELEKTRIK 1.57 1.55 1.59 1.57 1.57 351,574
GLOBAL YAT. HLD. 1.14 1.11 1.14 1.13 1.13 5,024,637
GOLDAS KUYUMCULUK 0.99 0.98 1.00 1.00 0.99 1,839,003
GOODYEAR 28.70 28.20 28.70 28.60 28.40 92,492
GOLTAS CIMENTO 78.00 77.50 79.50 79.50 78.65 54,883
GSD HOLDING 1.03 1.01 1.03 1.02 1.02 1,279,067
GUBRE FABRIKALARI 15.80 15.60 16.00 15.95 15.86 627,837
GUNES SIGORTA 2.10 2.07 2.17 2.08 2.12 1,546,934
HAZNEDAR TUGLA 3.82 3.75 4.00 3.91 3.89 211,954
HEKTAS 1.55 1.54 1.55 1.55 1.54 136,297
HURRIYET GAZETECILIK 2.23 2.18 2.23 2.20 2.20 1,513,138
ISIKLAR YAT.HOLDING 1.29 1.27 1.31 1.29 1.29 3,204,202
IDAS 1.24 1.23 1.25 1.24 1.24 111,027
IDAS Y 1.15 1.14 1.15 1.15 1.15 22,168
IHLAS EV ALETLERI 1.22 1.20 1.23 1.23 1.22 15,213,999
IHLAS GAZETECILIK 5.06 4.96 5.12 5.12 5.04 284,571
IHLAS HOLDING 1.51 1.50 1.53 1.52 1.51 8,415,652
IHLAS YAYIN HOLDING 1.77 1.75 1.78 1.77 1.77 1,141,343
INDEKS BILGISAYAR 2.75 2.70 2.80 2.78 2.77 156,588
INTEMA 7.76 7.70 7.78 7.78 7.74 1,042
IPEK MATBAACILIK 3.44 3.41 3.46 3.45 3.44 1,023,003
IS BANKASI (B) 1825.00 1825.00 1830.00 1830.00 1826.67 9
IS BANKASI (C) 5.46 5.32 5.46 5.36 5.40 28,637,099
IS BANKASI (KURUCU) 9650.00 9650.00 9650.00 9650.00 1
IS FINANSAL KIRALAMA 1.76 1.74 1.76 1.76 1.75 709,101
IS YATIRIM MEN. DEG. 2.77 2.75 2.78 2.76 2.77 176,886
ITTIFAK HOLDING 7.94 7.90 8.00 7.94 7.96 1,149,209
IZMIR DEMIR CELIK 4.61 4.58 4.74 4.63 4.67 2,423,256
IZOCAM 56.25 54.50 56.00 55.50 55.34 23,235
SON VİDEO HABER
Haber Ara