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
2011-02-15 17:42:00
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 13.25 13.20 13.18 12,364
ADANA CIMENTO 5.94 5.60 5.96 5.90 5.75 569,197
ADANA CIMENTO (B) 3.56 3.50 3.57 3.54 3.54 92,225
ADANA CIMENTO (C) 0.83 0.82 0.84 0.83 0.83 6,707,605
ADEL KALEMCILIK 21.80 21.50 21.90 21.60 21.71 24,716
ADVANSA SASA 1.35 1.34 1.43 1.41 1.39 25,157,963
AFM FILM 16.80 16.40 17.40 16.60 16.92 62,851
AFYON CIMENTO 207.50 204.50 208.50 206.50 206.66 24,655
AK ENERJI 3.22 3.20 3.23 3.22 3.22 584,227
AKAL TEKSTIL 1.49 1.49 1.50 1.50 1.49 6,789
AKBANK 7.90 7.82 8.00 7.84 7.92 3,484,535
AKCANSA 7.36 7.34 7.46 7.40 7.40 164,891
AKFEN HOLDING 11.70 11.35 11.70 11.40 11.53 68,870
AKIN TEKSTIL 3.93 3.83 3.99 3.93 3.88 87,728
AKSA 3.83 3.82 3.89 3.86 3.86 671,731
AKSA ENERJI 5.04 5.00 5.06 5.02 5.03 266,672
AKSIGORTA 2.35 2.33 2.38 2.36 2.36 8,133,718
AKSU ENERJI 5.40 5.30 5.40 5.32 5.34 98,197
ALARKO CARRIER SANAYI VE TIC. 22.20 21.90 22.20 21.95 22.01 16,180
ALARKO HOLDING 3.45 3.44 3.47 3.45 3.45 504,769
ALBARAKA TURK KATILIM BANKASI 2.43 2.40 2.44 2.41 2.43 143,861
ALCATEL TELETAS 3.21 3.16 3.21 3.17 3.18 296,190
ALKIM KAGIT 1.60 1.58 1.62 1.60 1.61 505,446
ALKIM KIMYA 7.62 7.60 7.68 7.60 7.64 109,473
ALTERNATIFBANK 1.52 1.51 1.53 1.51 1.52 52,756
ALTIN YAG KOMBINALARI 1.13 1.13 1.26 1.26 1.24 29,044,538
ALTINYILDIZ 13.90 12.75 13.90 12.80 13.20 52,662
ANADOLU CAM 3.26 3.23 3.27 3.25 3.25 74,422
ANADOLU EFES 21.15 21.05 21.30 21.25 21.22 120,887
ANADOLU HAYAT 5.18 5.14 5.20 5.18 5.17 209,969
ANADOLU ISUZU 8.46 8.10 8.48 8.34 8.33 68,729
ANADOLU SIGORTA 1.38 1.37 1.39 1.37 1.38 208,606
ANEL ELEKTRIK 2.70 2.70 2.75 2.75 2.72 843,526
ANEL TELEKOM. 1.36 1.36 1.38 1.37 1.37 182,101
ARCELIK 8.02 8.02 8.12 8.06 8.07 404,672
ARENA BIL. 2.61 2.58 2.62 2.58 2.60 183,895
ARSAN TEKSTIL 2.02 2.00 2.04 2.00 2.02 339,185
ASELSAN 8.18 8.08 8.22 8.10 8.15 435,383
ASYA KATILIM BANKASI 2.81 2.80 2.84 2.82 2.82 11,323,962
AVIVA SIGORTA A.S 12.00 11.70 11.95 11.70 11.87 7,787
AYEN ENERJI 3.15 3.13 3.16 3.14 3.14 214,302
AYGAZ 8.92 8.94 9.00 8.98 8.98 267,690
BAGFAS 183.50 182.00 185.00 182.50 183.47 25,957
BAK AMBALAJ 1.90 1.88 1.91 1.89 1.90 352,834
BANVIT 4.96 4.94 4.99 4.95 4.97 225,328
BATI CIMENTO 7.56 7.54 7.64 7.64 7.60 26,779
BATI SOKE CIMENTO 1.60 1.59 1.62 1.61 1.61 160,061
BESIKTAS 13.45 13.15 13.45 13.30 13.32 1,507,900
BIM MAGAZALAR 51.00 51.00 51.50 51.25 51.21 108,540
BIZIM TOPTAN SATIS MAGAZALARI 26.50 26.40 26.70 26.60 26.53 178,553
BOLU CIMENTO 1.60 1.58 1.60 1.58 1.59 229,237
BOROVA YAPI 2.31 2.25 2.32 2.26 2.28 433,232
BORUSAN 17.45 17.15 17.45 17.20 17.31 17,466
BORUSAN YATIRIM 9.54 9.46 9.54 9.52 9.49 32,945
BOSCH FREN SISTEMLERI 216.00 204.00 219.50 206.50 211.80 68,550
BOSSA 2.03 2.02 2.05 2.04 2.03 289,150
Boyner Buyuk Mag.A.S 4.00 3.97 4.13 4.04 4.07 2,949,374
BRISA 182.00 169.50 184.00 173.00 178.05 130,345
BSH EV ALETLERI 139.00 135.50 140.50 136.00 137.95 11,355
BURCELIK 115.00 114.00 114.00 114.00 114.00 1,975
BURCELIK VANA 3.40 3.38 3.43 3.43 3.40 60,292
BURSA CIMENTO 4.75 4.74 4.79 4.74 4.76 31,812
CARREFOURSA(A) 19.25 18.95 19.35 19.10 19.16 16,794
CARREFOURSA(A) 25.10 24.60 25.30 24.80 24.93 20,865
COCA COLA 19.45 19.25 19.55 19.25 19.43 50,285
COMPONENTA DOKUMCULUK 5.40 5.28 5.48 5.28 5.35 70,546
CREDITWEST FAKTORING 3.14 3.11 3.16 3.12 3.13 35,441
CELEBI 25.40 25.20 26.10 25.90 25.88 49,509
CELIK HALAT 3.84 3.80 3.84 3.83 3.82 18,995
CEMTAS 1.06 1.04 1.06 1.06 1.05 88,932
CIMBETON 51.75 51.00 52.25 51.25 51.51 27,909
CIMENTAS 9.46 9.36 9.48 9.38 9.41 10,072
CIMSA 10.40 10.25 10.45 10.25 10.36 241,714
DEMISAS DOKUM 2.13 2.10 2.15 2.12 2.12 96,482
DENIZBANK 11.35 11.25 11.45 11.25 11.37 25,600
DENIZLI CAM 27.80 25.20 27.80 25.20 26.42 56,190
DENTAS AMBALAJ 1.91 1.85 1.90 1.87 1.89 132,412
DERIMOD 4.33 4.28 4.34 4.28 4.32 15,929
DESA DERI 1.04 0.99 1.04 1.01 1.01 1,078,874
DEVA HOLDING 2.92 2.90 2.96 2.92 2.93 1,217,194
DITAS DOGAN 3.27 3.23 3.29 3.27 3.27 6,571
DO&CO RESTAURANTS 62.25 62.00 62.75 62.75 62.47 27,146
DOGAN BURDA 3.41 3.37 3.65 3.43 3.55 711,165
DOGAN GAZETECILIK A.S 3.30 3.23 3.32 3.24 3.28 170,060
DOGAN HOLDING 1.34 1.25 1.35 1.27 1.30 64,201,912
DOGAN YAYINCILIK 2.12 2.06 2.12 2.08 2.09 13,337,527
DOGUS OTOMOTIV 5.92 5.90 6.02 5.98 5.97 516,315
DURAN DOGAN BASIM 2.94 2.93 2.96 2.96 2.95 119,675
DYO BOYA FAB. 1.56 1.53 1.58 1.54 1.55 273,398
ECZACIBASI ILAC 2.38 2.36 2.39 2.37 2.37 1,211,867
ECZACIBASI YAPI 3.11 3.08 3.12 3.10 3.10 70,902
ECZACIBASI YATIRIM 5.12 5.08 5.14 5.10 5.11 151,324
EDIP IPLIK 1.94 1.93 1.96 1.95 1.94 163,753
EGE ENDUSTRI 29.80 29.10 30.00 29.30 29.58 34,402
EGE GUBRE 120.00 118.00 122.00 119.00 120.25 29,817
EGE SERAMIK 2.62 2.61 2.66 2.64 2.64 993,084
EMEK ELEKTRIK 1.40 1.35 1.39 1.38 1.38 3,929,534
EMINIS AMBALAJ 5.70 5.68 5.70 5.70 5.68 2,367
ENKA INSAAT 5.80 5.76 5.84 5.80 5.80 1,390,068
ERBOSAN 17.10 16.65 17.45 16.85 17.12 149,489
EREGLI DEMIR CELIK 5.16 5.14 5.22 5.16 5.18 5,406,161
ERSU GIDA 1.00 0.99 1.03 1.00 1.01 1,057,908
ESCORT COMPUTER 6.18 6.14 6.22 6.20 6.19 45,872
FAVORI DINLENME TESISLERI 0.88 0.86 0.88 0.87 0.87 1,143,492
FENERBAHCE SPORTIF 79.50 76.00 79.75 76.75 78.00 354,606
FENIS ALUMINYUM 2.74 2.72 2.75 2.72 2.73 146,652
FINANS FIN. KIR. 3.31 3.30 3.33 3.33 3.31 48,104
FINANSBANK 5.48 5.46 5.56 5.50 5.50 17,022
FEDERAL-MOGUL IZMIT PISTON 17.45 17.00 17.50 17.05 17.20 69,847
FORD OTOMOTIV SANAYI A.S. 13.60 13.65 13.90 13.75 13.78 662,734
FORTIS BANK 2.01 1.99 2.04 1.99 2.01 217,855
FRIGO PAK GIDA 1.14 1.14 1.15 1.14 1.14 19,789
FRIGOY 1.08 1.07 1.08 1.08 1.07 11,247
GALATASARAY 324.00 318.00 325.00 322.00 321.31 12,309
GARANTI BANKASI 7.40 7.32 7.48 7.34 7.41 16,679,166
GARANTI FAKTORING 6.06 6.00 6.08 6.00 6.04 27,793
GENTAS 2.00 1.97 2.00 1.98 1.98 29,808
GERSAN ELEKTRIK 1.31 1.26 1.31 1.28 1.28 226,582
GERELY 1.27 1.24 1.30 1.30 1.26 283,368
GLOBAL YAT. HLD. 1.10 1.09 1.12 1.11 1.10 4,223,459
GOLDAS KUYUMCULUK 0.97 0.97 0.99 0.98 0.98 5,502,360
GOODYEAR 29.60 29.50 32.70 32.70 31.87 2,313,585
GOLTAS CIMENTO 81.00 79.50 81.50 81.00 80.64 40,227
GSD HOLDING 1.01 1.00 1.02 1.01 1.01 1,278,513
GUBRE FABRIKALARI 15.70 15.45 15.85 15.55 15.66 293,235
GUNES SIGORTA 2.08 2.05 2.09 2.06 2.07 167,246
HAZNEDAR TUGLA 3.39 3.15 3.45 3.37 3.30 515,603
HEKTAS 1.59 1.58 1.60 1.59 1.59 573,367
HURRIYET GAZETECILIK 2.24 2.19 2.25 2.20 2.22 3,501,620
ISIKLAR YAT.HOLDING 1.05 1.05 1.07 1.06 1.06 2,872,265
IDAS 1.29 1.26 1.29 1.28 1.27 245,407
IDAS Y 1.19 1.17 1.19 1.18 1.18 207,881
IHLAS EV ALETLERI 1.22 1.19 1.22 1.21 1.20 6,292,866
IHLAS GAZETECILIK 5.02 4.96 5.06 5.02 5.01 170,546
IHLAS HOLDING 1.53 1.51 1.53 1.53 1.52 6,177,677
IHLAS YAYIN HOLDING 1.72 1.69 1.73 1.71 1.70 1,469,710
INDEKS BILGISAYAR 2.70 2.62 2.69 2.66 2.67 140,285
INTEMA 7.72 7.66 7.70 7.70 7.66 1,649
IPEK MATBAACILIK 3.38 3.37 3.42 3.40 3.39 1,141,823
IS BANKASI (B) 1875.00 1875.00 1880.00 1880.00 1878.33 3
IS BANKASI (C) 5.26 5.20 5.32 5.24 5.27 21,088,865
IS FINANSAL KIRALAMA 1.64 1.60 1.65 1.62 1.63 2,036,675
IS YATIRIM MEN. DEG. 2.71 2.71 2.76 2.73 2.73 57,781
ITTIFAK HOLDING 7.90 7.84 7.92 7.84 7.89 236,855
IZMIR DEMIR CELIK 5.08 5.00 5.24 5.08 5.12 1,684,750
IZOCAM 59.50 57.50 60.75 58.75 59.08 37,646
Haber Ara