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
2011-02-18 17:45:00
Önceki Bugün Bugün Bugün 2.Seans Seans
Seans 2.Seans 2.Seans 2.Seans Ağırlıklı İşlem
ULUSAL PAZAR Kapanış EnDüşük EnYüksek Kapanış Ortalama Miktarı
ACIBADEM HAST. 13.40 13.35 13.40 13.35 13.37 9,659
ADANA CIMENTO 5.76 5.76 5.98 5.84 5.89 433,662
ADANA CIMENTO (B) 3.54 3.53 3.61 3.55 3.57 102,239
ADANA CIMENTO (C) 0.84 0.82 0.85 0.84 0.84 12,292,520
ADEL KALEMCILIK 21.90 21.65 21.90 21.80 21.80 59,753
ADVANSA SASA 1.39 1.37 1.41 1.40 1.39 4,093,654
AFM FILM 16.70 16.25 16.80 16.30 16.54 23,284
AFYON CIMENTO 214.50 212.50 218.50 213.00 215.68 141,997
AK ENERJI 3.11 3.11 3.21 3.20 3.16 3,236,293
AKAL TEKSTIL 1.50 1.49 1.51 1.51 1.50 22,004
AKBANK 8.04 8.02 8.10 8.04 8.06 1,974,336
AKCANSA 7.16 7.14 7.26 7.26 7.20 277,966
AKFEN HOLDING 11.45 11.45 11.50 11.50 11.45 71,890
AKIN TEKSTIL 3.70 3.68 3.73 3.73 3.70 34,847
AKSA 3.92 3.92 4.14 4.11 4.02 2,758,338
AKSA ENERJI 4.94 4.94 4.96 4.95 4.95 485,143
AKSIGORTA 2.34 2.31 2.37 2.33 2.34 23,236,452
AKSU ENERJI 5.36 5.30 5.36 5.32 5.33 46,984
ALARKO CARRIER SANAYI VE TIC. 22.25 22.00 22.35 22.15 22.14 18,996
ALARKO HOLDING 3.45 3.45 3.48 3.47 3.47 429,680
ALBARAKA TURK KATILIM BANKASI 2.34 2.34 2.37 2.37 2.36 558,605
ALCATEL TELETAS 3.21 3.21 3.28 3.22 3.24 521,298
ALKIM KAGIT 1.60 1.59 1.61 1.61 1.60 242,417
ALKIM KIMYA 7.78 7.76 7.96 7.94 7.87 239,510
ALTERNATIFBANK 1.51 1.50 1.52 1.52 1.51 13,015
ALTIN YAG KOMBINALARI 1.16 1.15 1.16 1.16 1.15 555,798
ALTINYILDIZ 11.95 11.80 12.00 11.90 11.90 22,887
ANADOLU CAM 3.12 3.11 3.14 3.14 3.12 139,006
ANADOLU EFES 21.55 21.25 21.60 21.40 21.47 32,929
ANADOLU HAYAT 5.20 5.16 5.20 5.18 5.17 211,176
ANADOLU ISUZU 8.34 8.20 8.34 8.24 8.29 50,180
ANADOLU SIGORTA 1.38 1.37 1.39 1.38 1.38 332,051
ANEL ELEKTRIK 2.61 2.61 2.65 2.63 2.62 493,587
ANEL TELEKOM. 1.36 1.36 1.37 1.36 1.36 115,118
ARCELIK 7.76 7.62 7.78 7.64 7.68 3,411,597
ARENA BIL. 2.61 2.59 2.61 2.60 2.60 98,617
ARSAN TEKSTIL 2.01 1.98 2.02 2.00 2.00 289,539
ASELSAN 8.14 8.06 8.16 8.10 8.11 486,762
ASYA KATILIM BANKASI 2.84 2.84 2.88 2.86 2.86 10,806,203
AVIVA SIGORTA A.S 11.45 11.10 11.80 11.30 11.44 107,885
AYEN ENERJI 3.17 3.16 3.19 3.17 3.18 118,355
AYGAZ 8.82 8.50 8.82 8.54 8.62 390,526
BAGFAS 195.50 193.00 197.00 193.50 194.88 101,169
BAK AMBALAJ 1.86 1.84 1.88 1.87 1.86 422,734
BANVIT 4.94 4.92 4.96 4.94 4.94 163,858
BATI CIMENTO 7.76 7.74 7.86 7.86 7.79 32,287
BATI SOKE CIMENTO 1.67 1.66 1.67 1.67 1.66 187,145
BESIKTAS 11.65 10.45 11.30 10.85 10.83 5,950,486
BIM MAGAZALAR 52.50 52.50 52.75 52.75 52.53 59,687
BIZIM TOPTAN SATIS MAGAZALARI 26.50 26.00 26.50 26.20 26.24 95,798
BOLU CIMENTO 1.63 1.61 1.63 1.63 1.62 143,183
BOROVA YAPI 2.11 2.07 2.12 2.07 2.09 242,138
BORUSAN 17.80 17.60 17.90 17.65 17.75 50,087
BORUSAN YATIRIM 9.58 9.52 9.62 9.60 9.57 24,822
BOSCH FREN SISTEMLERI 212.50 211.50 215.00 213.50 213.30 26,816
BOSSA 2.04 2.03 2.05 2.04 2.04 206,388
Boyner Buyuk Mag.A.S 4.02 4.03 4.10 4.08 4.07 681,824
BRISA 214.00 191.00 215.50 201.00 207.82 171,785
BSH EV ALETLERI 143.50 143.50 147.00 146.00 145.21 27,023
BURCELIK 119.00 119.00 120.00 120.00 119.52 629
BURCELIK VANA 3.50 3.47 3.53 3.52 3.50 95,515
BURSA CIMENTO 4.82 4.78 4.82 4.80 4.80 76,845
CARREFOURSA(A) 18.90 18.80 19.05 18.95 18.95 8,066
CARREFOURSA(A) 24.75 24.65 25.00 24.90 24.81 10,317
COCA COLA 18.15 18.05 18.25 18.15 18.14 287,610
COMPONENTA DOKUMCULUK 5.44 5.38 5.54 5.42 5.44 60,987
CREDITWEST FAKTORING 3.09 3.09 3.25 3.16 3.18 237,475
CELEBI 25.20 25.00 25.70 25.50 25.38 26,802
CELIK HALAT 3.81 3.77 3.81 3.81 3.79 12,361
CEMTAS 1.05 1.05 1.06 1.06 1.05 17,553
CIMBETON 55.25 52.00 55.50 52.75 53.58 157,085
CIMENTAS 9.66 9.50 9.76 9.60 9.60 47,280
CIMSA 10.15 10.05 10.15 10.10 10.10 152,735
DEMISAS DOKUM 2.09 2.07 2.10 2.09 2.08 32,854
DENIZBANK 11.20 10.90 11.15 11.15 11.06 10,764
DENIZLI CAM 15.45 15.05 15.65 15.30 15.31 715,425
DENTAS AMBALAJ 1.85 1.85 1.88 1.85 1.86 100,168
DERIMOD 4.19 4.19 4.25 4.19 4.21 23,047
DESA DERI 1.02 1.01 1.02 1.02 1.01 235,812
DEVA HOLDING 2.87 2.86 2.88 2.87 2.87 224,804
DITAS DOGAN 3.26 3.22 3.27 3.25 3.25 3,718
DO&CO RESTAURANTS 63.50 63.00 63.75 63.00 63.35 8,100
DOGAN BURDA 3.30 3.27 3.38 3.38 3.33 96,100
DOGAN GAZETECILIK A.S 3.25 3.24 3.33 3.32 3.30 156,062
DOGAN HOLDING 1.23 1.23 1.27 1.27 1.25 34,484,949
DOGAN YAYINCILIK 2.12 2.11 2.19 2.19 2.15 27,170,070
DOGUS OTOMOTIV 6.14 6.14 6.28 6.28 6.22 1,007,330
DURAN DOGAN BASIM 3.04 3.01 3.05 3.02 3.03 160,083
DYO BOYA FAB. 1.56 1.55 1.58 1.57 1.56 188,264
ECZACIBASI ILAC 2.33 2.32 2.34 2.33 2.33 773,802
ECZACIBASI YAPI 3.06 3.06 3.08 3.08 3.06 18,096
ECZACIBASI YATIRIM 5.16 5.14 5.22 5.22 5.19 242,445
EDIP IPLIK 1.95 1.92 1.95 1.95 1.94 129,164
EGE ENDUSTRI 30.00 29.90 31.40 30.70 30.75 220,981
EGE GUBRE 141.00 135.00 144.00 136.50 140.68 227,988
EGE SERAMIK 2.60 2.56 2.60 2.57 2.57 538,990
EMEK ELEKTRIK 1.31 1.29 1.31 1.31 1.30 1,501,476
EMINIS AMBALAJ 5.68 5.64 5.76 5.68 5.69 8,807
ENKA INSAAT 5.90 5.84 5.92 5.84 5.89 3,327,646
ERBOSAN 18.05 17.90 18.60 18.15 18.25 102,733
EREGLI DEMIR CELIK 5.16 5.14 5.20 5.20 5.17 3,420,526
ERSU GIDA 1.00 0.98 1.00 1.00 0.99 503,564
ESCORT COMPUTER 6.10 6.00 6.18 6.18 6.08 91,336
FAVORI DINLENME TESISLERI 0.86 0.85 0.87 0.86 0.86 1,167,894
FENERBAHCE SPORTIF 78.75 78.50 80.25 79.00 79.36 561,438
FENIS ALUMINYUM 2.72 2.72 2.75 2.74 2.73 105,490
FINANS FIN. KIR. 3.32 3.30 3.32 3.30 3.31 7,694
FINANSBANK 5.52 5.48 5.74 5.54 5.62 198,815
FEDERAL-MOGUL IZMIT PISTON 17.05 17.10 17.40 17.30 17.28 149,052
FORD OTOMOTIV SANAYI A.S. 13.60 13.30 13.60 13.35 13.45 436,572
FRIGO PAK GIDA 1.13 1.12 1.14 1.14 1.13 35,349
FRIGOY 1.07 1.06 1.08 1.07 1.07 3,061
GALATASARAY 330.00 328.00 337.00 336.00 332.07 20,305
GARANTI BANKASI 7.68 7.68 7.76 7.74 7.72 8,614,738
GARANTI FAKTORING 6.02 6.02 6.06 6.04 6.03 21,030
GENTAS 2.01 1.99 2.02 2.00 2.00 39,038
GERSAN ELEKTRIK 1.34 1.30 1.35 1.31 1.33 91,733
GERELY 1.32 1.30 1.33 1.32 1.31 20,752
GLOBAL YAT. HLD. 1.17 1.16 1.22 1.21 1.20 14,214,505
GOLDAS KUYUMCULUK 0.98 0.97 0.98 0.98 0.97 816,215
GOODYEAR 32.90 32.80 34.80 33.20 33.78 514,316
GOLTAS CIMENTO 106.75 97.50 112.00 100.00 104.75 688,108
GSD HOLDING 0.99 0.98 1.00 1.00 0.99 1,407,956
GUBRE FABRIKALARI 15.75 15.60 15.80 15.70 15.69 276,952
GUNES SIGORTA 2.09 2.07 2.11 2.11 2.09 272,389
HAZNEDAR TUGLA 3.33 3.31 3.37 3.32 3.33 53,450
HEKTAS 1.61 1.60 1.62 1.61 1.61 305,735
HURRIYET GAZETECILIK 2.15 2.16 2.20 2.18 2.18 3,209,943
ISIKLAR YAT.HOLDING 1.00 0.99 1.02 1.01 1.00 3,738,654
IDAS 1.28 1.27 1.29 1.28 1.27 245,325
IDAS Y 1.19 1.17 1.18 1.17 1.17 42,132
IHLAS EV ALETLERI 1.20 1.19 1.21 1.20 1.19 5,194,075
IHLAS GAZETECILIK 5.10 5.04 5.12 5.04 5.08 196,939
IHLAS HOLDING 1.50 1.49 1.51 1.50 1.50 2,807,255
IHLAS YAYIN HOLDING 1.69 1.68 1.73 1.70 1.71 5,182,742
INDEKS BILGISAYAR 2.60 2.57 2.61 2.60 2.59 19,827
INTEMA 7.70 7.62 7.70 7.64 7.65 1,810
IPEK MATBAACILIK 3.48 3.45 3.49 3.46 3.47 658,964
IS BANKASI (B) 2070.00 2070.00 2070.00 2070.00 2070.00 20
IS BANKASI (C) 5.40 5.36 5.40 5.38 5.38 11,615,217
IS FINANSAL KIRALAMA 1.61 1.58 1.62 1.59 1.59 2,672,269
IS YATIRIM MEN. DEG. 2.74 2.69 2.75 2.74 2.72 7,862
ITTIFAK HOLDING 7.88 7.86 7.94 7.92 7.90 193,977
IZMIR DEMIR CELIK 5.04 5.00 5.12 5.12 5.04 771,706
IZOCAM 62.50 60.50 63.25 61.50 61.70 54,913
SON VİDEO HABER
Haber Ara