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
2011-02-16 17:45:00
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. 13.30 13.25 13.60 13.60 13.47 27,803
ADANA CIMENTO 5.88 5.80 5.88 5.82 5.84 33,132
ADANA CIMENTO (B) 3.56 3.53 3.56 3.53 3.54 28,658
ADANA CIMENTO (C) 0.83 0.82 0.83 0.82 0.82 1,366,219
ADEL KALEMCILIK 21.85 21.70 22.25 21.95 21.97 77,335
ADVANSA SASA 1.35 1.34 1.38 1.35 1.35 4,054,089
AFM FILM 16.80 16.60 16.95 16.95 16.75 19,938
AFYON CIMENTO 208.50 206.50 209.00 207.00 207.32 23,295
AK ENERJI 3.16 3.10 3.18 3.12 3.13 2,818,501
AKAL TEKSTIL 1.50 1.48 1.50 1.49 1.49 10,541
AKBANK 7.82 7.72 7.92 7.88 7.83 3,400,350
AKCANSA 7.36 7.26 7.36 7.26 7.29 206,782
AKFEN HOLDING 11.50 11.45 11.55 11.55 11.49 109,756
AKIN TEKSTIL 3.87 3.72 3.90 3.84 3.80 130,042
AKSA 3.89 3.88 3.99 3.95 3.94 1,323,296
AKSA ENERJI 5.02 4.98 5.02 5.00 5.00 180,776
AKSIGORTA 2.40 2.39 2.42 2.39 2.40 7,804,135
AKSU ENERJI 5.40 5.30 5.40 5.36 5.35 80,154
ALARKO CARRIER SANAYI VE TIC. 22.15 22.05 22.30 22.25 22.17 18,877
ALARKO HOLDING 3.46 3.45 3.47 3.47 3.46 312,530
ALBARAKA TURK KATILIM BANKASI 2.41 2.39 2.41 2.40 2.40 254,707
ALCATEL TELETAS 3.20 3.19 3.28 3.24 3.25 825,973
ALKIM KAGIT 1.60 1.58 1.61 1.60 1.60 240,909
ALKIM KIMYA 7.66 7.62 7.68 7.62 7.65 84,985
ALTERNATIFBANK 1.51 1.49 1.52 1.51 1.50 136,940
ALTIN YAG KOMBINALARI 1.21 1.17 1.22 1.19 1.19 1,352,297
ALTINYILDIZ 12.60 12.00 12.70 12.15 12.22 79,456
ANADOLU CAM 3.23 3.20 3.25 3.20 3.23 139,601
ANADOLU EFES 21.10 21.00 21.15 21.10 21.09 75,366
ANADOLU HAYAT 5.22 5.18 5.26 5.24 5.22 665,397
ANADOLU ISUZU 8.20 8.20 8.46 8.40 8.33 80,802
ANADOLU SIGORTA 1.37 1.37 1.39 1.37 1.38 768,303
ANEL ELEKTRIK 2.76 2.72 2.75 2.73 2.74 799,854
ANEL TELEKOM. 1.36 1.36 1.38 1.38 1.37 246,302
ARCELIK 8.10 8.08 8.16 8.10 8.12 373,326
ARENA BIL. 2.59 2.58 2.61 2.60 2.59 131,301
ARSAN TEKSTIL 2.04 2.01 2.04 2.01 2.02 337,156
ASELSAN 8.10 8.06 8.12 8.08 8.09 244,542
ASYA KATILIM BANKASI 2.82 2.80 2.84 2.84 2.82 9,513,363
AVIVA SIGORTA A.S 11.85 11.70 11.85 11.75 11.74 3,267
AYEN ENERJI 3.17 3.15 3.18 3.18 3.16 120,166
AYGAZ 9.00 8.90 9.02 8.98 8.96 260,368
BAGFAS 197.50 193.50 198.00 195.50 195.66 195,352
BAK AMBALAJ 1.91 1.89 1.91 1.91 1.90 136,263
BANVIT 4.96 4.95 5.02 4.97 4.98 293,906
BATI CIMENTO 7.62 7.60 7.66 7.66 7.62 12,731
BATI SOKE CIMENTO 1.65 1.62 1.65 1.65 1.63 134,685
BESIKTAS 13.30 12.95 13.35 13.10 13.13 1,227,757
BIM MAGAZALAR 51.25 51.00 53.75 52.75 52.93 677,232
BIZIM TOPTAN SATIS MAGAZALARI 26.60 26.50 26.80 26.50 26.67 140,036
BOLU CIMENTO 1.59 1.58 1.60 1.59 1.59 165,541
BOROVA YAPI 2.20 2.06 2.21 2.16 2.13 2,203,570
BORUSAN 17.55 17.35 17.60 17.40 17.44 31,475
BORUSAN YATIRIM 9.52 9.44 9.52 9.52 9.47 23,578
BOSCH FREN SISTEMLERI 208.50 206.00 209.50 206.00 207.73 23,382
BOSSA 2.04 2.02 2.04 2.03 2.03 165,537
Boyner Buyuk Mag.A.S 4.05 4.00 4.07 4.03 4.02 513,281
BRISA 196.00 192.00 205.00 200.00 197.91 377,145
BSH EV ALETLERI 138.00 137.50 140.00 138.50 138.14 8,044
BURCELIK 112.00 113.00 115.00 115.00 114.33 1,154
BURCELIK VANA 3.39 3.35 3.45 3.45 3.40 75,103
BURSA CIMENTO 4.76 4.75 4.76 4.76 4.75 40,710
CARREFOURSA(A) 19.00 18.90 19.00 18.95 18.94 12,360
CARREFOURSA(A) 24.80 24.55 24.85 24.60 24.67 11,134
COCA COLA 19.40 18.85 19.40 19.00 19.19 126,134
COMPONENTA DOKUMCULUK 5.46 5.36 5.60 5.44 5.48 110,287
CREDITWEST FAKTORING 3.06 3.05 3.11 3.08 3.08 22,885
CELEBI 25.80 25.40 26.30 25.50 25.72 154,419
CELIK HALAT 3.78 3.78 3.81 3.80 3.80 11,799
CEMTAS 1.05 1.05 1.06 1.06 1.06 201,790
CIMBETON 53.00 52.00 53.00 53.00 52.51 36,309
CIMENTAS 9.50 9.42 9.52 9.48 9.46 11,088
CIMSA 10.35 10.10 10.35 10.15 10.20 325,801
DEMISAS DOKUM 2.11 2.08 2.11 2.10 2.09 36,896
DENIZBANK 11.35 11.25 11.40 11.35 11.30 5,932
DENIZLI CAM 23.70 21.30 21.30 21.30 21.30 8,452
DENTAS AMBALAJ 1.88 1.85 1.89 1.88 1.88 375,428
DERIMOD 4.27 4.25 4.29 4.29 4.27 4,647
DESA DERI 1.02 1.00 1.02 1.01 1.01 571,070
DEVA HOLDING 2.92 2.89 2.91 2.91 2.90 434,653
DITAS DOGAN 3.26 3.23 3.25 3.24 3.24 3,446
DO&CO RESTAURANTS 62.75 62.50 63.00 62.50 62.78 20,772
DOGAN BURDA 3.36 3.34 3.40 3.40 3.37 121,384
DOGAN GAZETECILIK A.S 3.25 3.24 3.26 3.24 3.25 24,885
DOGAN HOLDING 1.26 1.24 1.26 1.25 1.25 23,399,413
DOGAN YAYINCILIK 2.11 2.09 2.12 2.10 2.11 8,090,124
DOGUS OTOMOTIV 5.94 5.92 6.16 6.16 6.04 697,819
DURAN DOGAN BASIM 3.02 3.02 3.15 3.15 3.10 538,759
DYO BOYA FAB. 1.56 1.55 1.57 1.57 1.56 270,267
ECZACIBASI ILAC 2.37 2.33 2.36 2.36 2.34 2,000,603
ECZACIBASI YAPI 3.10 3.07 3.11 3.09 3.10 135,330
ECZACIBASI YATIRIM 5.12 5.08 5.12 5.10 5.10 126,706
EDIP IPLIK 1.95 1.93 1.99 1.96 1.96 568,832
EGE ENDUSTRI 29.50 29.20 29.90 29.40 29.48 52,798
EGE GUBRE 124.00 122.00 124.50 124.00 123.35 76,913
EGE SERAMIK 2.67 2.41 2.67 2.54 2.56 2,577,234
EMEK ELEKTRIK 1.19 1.18 1.30 1.30 1.22 3,462,196
EMINIS AMBALAJ 5.70 5.68 5.74 5.70 5.71 3,218
ENKA INSAAT 5.78 5.74 5.82 5.80 5.78 1,924,788
ERBOSAN 16.80 16.35 16.85 16.40 16.57 79,272
EREGLI DEMIR CELIK 5.12 5.12 5.18 5.18 5.15 3,195,314
ERSU GIDA 1.01 0.99 1.01 1.01 1.00 250,704
ESCORT COMPUTER 6.26 6.18 6.26 6.20 6.22 91,276
FAVORI DINLENME TESISLERI 0.86 0.85 0.87 0.87 0.86 1,605,994
FENERBAHCE SPORTIF 77.25 77.00 79.75 79.50 78.91 861,077
FENIS ALUMINYUM 2.75 2.73 2.76 2.75 2.74 247,985
FINANS FIN. KIR. 3.32 3.30 3.32 3.30 3.30 6,810
FINANSBANK 5.56 5.50 5.56 5.56 5.53 18,100
FEDERAL-MOGUL IZMIT PISTON 17.20 17.00 17.20 17.05 17.06 64,360
FORD OTOMOTIV SANAYI A.S. 13.95 13.60 14.00 13.75 13.76 790,549
FRIGO PAK GIDA 1.14 1.12 1.14 1.14 1.13 24,867
FRIGOY 1.07 1.06 1.07 1.07 1.07 19,960
GALATASARAY 325.00 324.00 328.00 327.00 326.04 17,839
GARANTI BANKASI 7.38 7.36 7.46 7.44 7.42 13,899,745
GARANTI FAKTORING 6.04 6.00 6.06 6.06 6.03 28,306
GENTAS 1.98 1.97 1.99 1.98 1.98 63,586
GERSAN ELEKTRIK 1.28 1.26 1.29 1.28 1.28 111,621
GERELY 1.26 1.24 1.27 1.26 1.25 180,987
GLOBAL YAT. HLD. 1.13 1.13 1.19 1.18 1.17 14,771,333
GOLDAS KUYUMCULUK 0.98 0.97 0.98 0.98 0.97 1,488,387
GOODYEAR 34.10 33.20 34.50 33.40 33.85 900,826
GOLTAS CIMENTO 84.75 82.75 86.75 85.00 84.67 79,263
GSD HOLDING 1.01 1.00 1.02 1.02 1.01 1,265,439
GUBRE FABRIKALARI 15.85 15.65 15.95 15.70 15.76 455,265
GUNES SIGORTA 2.06 2.05 2.08 2.07 2.06 175,563
HAZNEDAR TUGLA 3.30 3.26 3.35 3.30 3.30 102,230
HEKTAS 1.61 1.60 1.63 1.61 1.61 1,131,929
HURRIYET GAZETECILIK 2.21 2.19 2.23 2.21 2.21 4,849,492
ISIKLAR YAT.HOLDING 1.05 1.03 1.05 1.05 1.04 2,248,100
IDAS 1.28 1.26 1.28 1.28 1.27 152,840
IDAS Y 1.18 1.17 1.19 1.18 1.18 562,459
IHLAS EV ALETLERI 1.21 1.20 1.21 1.21 1.20 3,909,023
IHLAS GAZETECILIK 5.04 5.02 5.16 5.14 5.07 231,758
IHLAS HOLDING 1.51 1.50 1.52 1.52 1.51 7,838,350
IHLAS YAYIN HOLDING 1.70 1.69 1.71 1.71 1.70 2,116,770
INDEKS BILGISAYAR 2.64 2.63 2.65 2.65 2.63 79,937
INTEMA 7.72 7.62 7.72 7.72 7.67 1,882
IPEK MATBAACILIK 3.40 3.40 3.45 3.45 3.43 1,948,907
IS BANKASI (B) 1985.00 1990.00 1990.00 1990.00 1990.00 15
IS BANKASI (C) 5.26 5.26 5.36 5.36 5.31 26,237,385
IS FINANSAL KIRALAMA 1.62 1.62 1.64 1.64 1.63 1,331,736
IS YATIRIM MEN. DEG. 2.75 2.73 2.77 2.77 2.75 6,725
ITTIFAK HOLDING 7.88 7.86 7.96 7.96 7.92 511,064
IZMIR DEMIR CELIK 5.12 5.04 5.16 5.10 5.11 991,099
IZOCAM 60.75 59.25 61.50 59.25 60.04 61,730
SON VİDEO HABER
Haber Ara