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
2011-02-14 17:43:00
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 13.15 13.50 13.25 13.30 23,820
ADANA CIMENTO 5.54 5.44 5.58 5.44 5.54 553,366
ADANA CIMENTO (B) 3.44 3.41 3.44 3.41 3.43 23,397
ADANA CIMENTO (C) 0.82 0.81 0.83 0.82 0.82 7,987,097
ADEL KALEMCILIK 22.75 21.50 22.95 21.60 22.37 134,391
ADVANSA SASA 1.21 1.20 1.32 1.27 1.27 20,980,215
AFM FILM 17.75 17.15 17.75 17.30 17.51 25,253
AFYON CIMENTO 213.50 206.00 214.00 206.50 209.33 48,110
AK ENERJI 3.22 3.21 3.23 3.22 3.22 854,586
AKAL TEKSTIL 1.51 1.48 1.52 1.51 1.49 90,979
AKBANK 7.90 7.74 7.92 7.76 7.83 1,770,081
AKCANSA 7.50 7.36 7.50 7.38 7.43 46,793
AKFEN HOLDING 11.60 11.50 11.60 11.55 11.52 127,267
AKIN TEKSTIL 4.05 3.77 4.04 4.04 3.96 81,898
AKSA 3.77 3.71 3.79 3.73 3.74 191,881
AKSA ENERJI 5.06 5.02 5.06 5.04 5.04 135,379
AKSIGORTA 2.39 2.33 2.39 2.33 2.36 6,029,897
AKSU ENERJI 5.46 5.36 5.46 5.40 5.41 49,764
ALARKO CARRIER SANAYI VE TIC. 22.35 21.95 22.70 22.10 22.31 88,262
ALARKO HOLDING 3.51 3.46 3.51 3.47 3.49 393,930
ALBARAKA TURK KATILIM BANKASI 2.46 2.39 2.44 2.40 2.41 286,076
ALCATEL TELETAS 3.32 3.17 3.31 3.18 3.23 713,244
ALKIM KAGIT 1.60 1.57 1.62 1.58 1.59 206,116
ALKIM KIMYA 7.50 7.56 7.68 7.58 7.63 211,855
ALTERNATIFBANK 1.50 1.49 1.51 1.50 1.50 140,865
ALTIN YAG KOMBINALARI 1.16 1.12 1.17 1.12 1.14 471,803
ALTINYILDIZ 13.55 13.30 13.85 13.65 13.64 14,402
ANADOLU CAM 3.28 3.23 3.30 3.27 3.25 283,004
ANADOLU EFES 20.75 20.65 20.90 20.85 20.83 221,190
ANADOLU HAYAT 5.30 5.18 5.30 5.20 5.22 238,319
ANADOLU ISUZU 9.06 8.94 9.06 8.98 9.00 60,786
ANADOLU SIGORTA 1.39 1.37 1.39 1.37 1.38 359,356
ANEL ELEKTRIK 2.79 2.69 2.79 2.75 2.75 2,446,369
ANEL TELEKOM. 1.37 1.35 1.38 1.36 1.36 501,999
ARCELIK 8.06 7.94 8.04 7.94 7.99 339,208
ARENA BIL. 2.67 2.61 2.68 2.61 2.65 613,017
ARSAN TEKSTIL 2.04 2.01 2.04 2.01 2.02 394,231
ASELSAN 8.20 8.16 8.30 8.22 8.23 1,325,430
ASYA KATILIM BANKASI 2.84 2.80 2.84 2.82 2.82 5,895,575
AVIVA SIGORTA A.S 12.10 11.90 12.20 12.05 12.02 16,526
AYEN ENERJI 3.15 3.13 3.19 3.14 3.16 906,181
AYGAZ 9.02 8.92 9.04 8.94 8.98 189,197
BAGFAS 190.50 183.00 190.50 184.00 187.04 82,117
BAK AMBALAJ 2.00 1.90 2.01 1.92 1.95 839,583
BANVIT 5.10 4.96 5.14 5.00 5.05 615,489
BATI CIMENTO 7.58 7.42 7.64 7.62 7.57 23,596
BATI SOKE CIMENTO 1.63 1.59 1.63 1.59 1.61 145,024
BESIKTAS 12.90 12.80 13.15 13.15 12.94 1,277,919
BIM MAGAZALAR 50.60 50.25 51.50 50.25 50.87 139,347
BIZIM TOPTAN SATIS MAGAZALARI 27.10 26.50 27.20 26.60 26.73 269,248
BOLU CIMENTO 1.59 1.57 1.59 1.58 1.58 270,776
BOROVA YAPI 2.38 2.28 2.40 2.32 2.33 722,482
BORUSAN 17.20 17.10 17.40 17.20 17.28 49,834
BORUSAN YATIRIM 9.28 9.30 9.48 9.48 9.35 57,878
BOSCH FREN SISTEMLERI 219.50 214.50 220.00 215.00 217.02 18,057
BOSSA 2.03 2.03 2.07 2.03 2.05 912,638
Boyner Buyuk Mag.A.S 3.87 3.86 4.11 3.95 4.01 5,333,792
BRISA 173.00 171.50 184.50 180.50 176.38 325,886
BSH EV ALETLERI 142.50 138.00 142.50 138.00 140.27 19,554
BURCELIK 119.00 117.00 118.00 117.00 117.53 2,972
BURCELIK VANA 3.58 3.52 3.60 3.55 3.55 101,627
BURSA CIMENTO 4.76 4.73 4.78 4.75 4.75 133,434
CARREFOURSA(A) 19.20 19.10 19.25 19.15 19.16 12,196
CARREFOURSA(A) 25.20 24.90 25.20 25.00 25.00 7,080
COCA COLA 19.55 19.20 19.60 19.20 19.54 57,658
COMPONENTA DOKUMCULUK 5.50 5.34 5.54 5.34 5.43 101,094
CREDITWEST FAKTORING 3.16 3.11 3.16 3.14 3.14 11,442
CELEBI 26.10 24.90 26.10 25.50 25.47 61,447
CELIK HALAT 3.84 3.81 3.84 3.84 3.82 63,105
CEMTAS 1.06 1.04 1.06 1.04 1.05 98,885
CIMBETON 54.50 50.50 54.50 51.75 52.52 82,218
CIMENTAS 9.48 9.40 9.54 9.44 9.46 24,966
CIMSA 10.60 10.35 10.65 10.40 10.49 186,940
DEMISAS DOKUM 2.17 2.15 2.23 2.17 2.18 44,090
DENIZBANK 11.35 11.25 11.40 11.30 11.30 13,006
DENIZLI CAM 28.10 27.90 28.20 28.20 28.07 80,492
DENTAS AMBALAJ 2.01 1.89 2.01 1.90 1.95 357,294
DERIMOD 4.32 4.27 4.35 4.33 4.31 18,477
DESA DERI 1.01 1.01 1.06 1.04 1.03 3,648,846
DEVA HOLDING 2.94 2.89 2.94 2.91 2.91 477,415
DITAS DOGAN 3.31 3.23 3.28 3.26 3.26 5,033
DO&CO RESTAURANTS 64.00 62.50 64.00 62.50 63.44 62,493
DOGAN BURDA 3.29 3.25 3.30 3.27 3.28 54,536
DOGAN GAZETECILIK A.S 3.24 3.21 3.29 3.23 3.23 18,061
DOGAN HOLDING 1.24 1.22 1.26 1.25 1.24 20,456,543
DOGAN YAYINCILIK 2.08 2.06 2.09 2.07 2.07 6,581,327
DOGUS OTOMOTIV 6.18 6.10 6.18 6.12 6.13 289,518
DURAN DOGAN BASIM 2.94 2.89 2.94 2.92 2.92 143,820
DYO BOYA FAB. 1.60 1.57 1.60 1.58 1.58 405,561
ECZACIBASI ILAC 2.40 2.37 2.39 2.38 2.38 792,076
ECZACIBASI YAPI 3.11 3.08 3.11 3.10 3.10 49,547
ECZACIBASI YATIRIM 5.14 5.10 5.16 5.12 5.13 264,063
EDIP IPLIK 1.99 1.95 2.00 1.96 1.96 213,441
EGE ENDUSTRI 30.80 29.60 30.80 29.80 30.30 75,947
EGE GUBRE 125.00 119.00 125.00 120.00 122.11 65,876
EGE SERAMIK 2.88 2.64 2.90 2.68 2.75 4,105,148
EMEK ELEKTRIK 1.42 1.40 1.42 1.42 1.41 2,741,323
EMINIS AMBALAJ 5.74 5.72 5.80 5.76 5.76 6,791
ENKA INSAAT 5.94 5.82 5.94 5.84 5.89 3,005,039
ERBOSAN 17.35 16.65 17.60 16.90 17.18 214,253
EREGLI DEMIR CELIK 5.14 5.12 5.16 5.12 5.14 3,662,499
ERSU GIDA 1.02 0.99 1.02 1.00 1.00 432,110
ESCORT COMPUTER 5.98 5.98 6.08 6.06 6.00 175,189
FAVORI DINLENME TESISLERI 0.88 0.87 0.89 0.88 0.88 2,314,080
FENERBAHCE SPORTIF 80.75 79.00 80.75 79.25 79.96 813,929
FENIS ALUMINYUM 2.79 2.72 2.79 2.75 2.77 328,147
FINANS FIN. KIR. 3.35 3.28 3.35 3.28 3.32 70,043
FINANSBANK 5.72 5.48 5.68 5.50 5.55 44,584
FEDERAL-MOGUL IZMIT PISTON 17.75 17.10 18.05 17.25 17.71 557,575
FORD OTOMOTIV SANAYI A.S. 13.75 13.50 13.80 13.60 13.61 347,009
FORTIS BANK 2.02 1.99 2.02 1.99 2.00 58,407
FRIGO PAK GIDA 1.16 1.14 1.16 1.15 1.15 24,584
FRIGOY 1.10 1.08 1.10 1.09 1.09 13,125
GALATASARAY 326.00 320.00 329.00 321.00 324.52 16,358
GARANTI BANKASI 7.40 7.28 7.42 7.32 7.36 23,285,350
GARANTI FAKTORING 6.14 6.04 6.12 6.06 6.08 18,403
GENTAS 2.02 1.98 2.03 1.99 1.99 14,559
GERSAN ELEKTRIK 1.37 1.30 1.37 1.34 1.33 235,743
GERELY 1.32 1.30 1.32 1.32 1.31 101,759
GLOBAL YAT. HLD. 1.14 1.12 1.14 1.13 1.13 5,179,909
GOLDAS KUYUMCULUK 0.99 0.98 1.00 0.98 0.99 2,494,041
GOODYEAR 29.60 29.20 30.00 29.40 29.60 228,112
GOLTAS CIMENTO 83.75 81.25 83.75 81.50 82.37 41,068
GSD HOLDING 1.02 1.00 1.02 1.01 1.01 764,788
GUBRE FABRIKALARI 16.05 15.75 16.10 15.85 15.86 362,945
GUNES SIGORTA 2.09 2.04 2.10 2.06 2.07 338,412
HAZNEDAR TUGLA 4.07 3.68 4.07 3.68 3.77 143,430
HEKTAS 1.59 1.57 1.59 1.58 1.58 350,230
HURRIYET GAZETECILIK 2.24 2.20 2.25 2.21 2.23 2,613,735
ISIKLAR YAT.HOLDING 1.05 1.03 1.08 1.07 1.05 11,457,626
IDAS 1.27 1.27 1.34 1.30 1.30 2,423,370
IDAS Y 1.19 1.18 1.21 1.20 1.19 538,567
IHLAS EV ALETLERI 1.23 1.21 1.24 1.22 1.22 6,973,155
IHLAS GAZETECILIK 5.04 4.94 5.06 5.02 5.01 171,220
IHLAS HOLDING 1.53 1.50 1.53 1.52 1.51 6,955,894
IHLAS YAYIN HOLDING 1.73 1.70 1.73 1.71 1.71 1,560,611
INDEKS BILGISAYAR 2.74 2.65 2.74 2.67 2.71 89,278
INTEMA 7.74 7.64 7.72 7.68 7.68 2,785
IPEK MATBAACILIK 3.45 3.41 3.44 3.42 3.42 637,253
IS BANKASI (B) 1875.00 1875.00 1875.00 1875.00 1875.00 8
IS BANKASI (C) 5.28 5.18 5.28 5.20 5.22 15,377,047
IS BANKASI (KURUCU) 9650.00 9650.00 9650.00 9650.00 9650.00 2
IS FINANSAL KIRALAMA 1.61 1.60 1.66 1.64 1.64 2,819,913
IS YATIRIM MEN. DEG. 2.73 2.71 2.73 2.72 2.72 16,420
ITTIFAK HOLDING 8.00 7.88 8.02 7.92 7.97 563,985
IZMIR DEMIR CELIK 4.88 4.88 5.05 5.05 4.95 1,386,395
IZOCAM 62.00 58.50 62.25 60.75 60.34 66,163
Haber Ara