İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan ikinci seansta işlem gören hisse senetlerinin TL olarak önceki seans kapanış fiyatları, bugün ikinci seanstaki en yüksek, en düşük, kapanış ve ağırlıklı ortalama fiyatlarıyla işlem adetleri şöyle:
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. 12.40 12.35 12.55 12.45 12.47 7,827
ADANA CIMENTO 5.28 5.24 5.30 5.30 5.27 22,252
ADANA CIMENTO (B) 3.22 3.22 3.24 3.24 3.23 14,452
ADANA CIMENTO (C) 0.78 0.76 0.78 0.76 0.77 529,777
ADEL KALEMCILIK 20.00 19.85 20.25 20.20 20.06 49,352
ADVANSA SASA 1.40 1.37 1.40 1.39 1.39 2,964,086
AFM FILM 14.95 14.80 15.45 15.25 15.08 44,062
AFYON CIMENTO 201.50 187.00 208.50 196.50 200.84 155,232
AK ENERJI 2.86 2.81 2.86 2.85 2.83 1,621,277
AKAL TEKSTIL 1.38 1.35 1.40 1.39 1.37 28,860
AKBANK 7.52 7.36 7.54 7.48 7.46 7,226,529
AKCANSA 6.84 6.72 6.86 6.84 6.80 39,913
AKFEN HOLDING 10.20 10.15 10.40 10.25 10.25 169,566
AKIN TEKSTIL 3.38 3.37 3.44 3.41 3.41 13,327
AKSA 3.70 3.66 3.71 3.67 3.68 390,566
AKSA ENERJI 4.59 4.57 4.70 4.68 4.61 337,538
AKSIGORTA 1.91 1.89 1.92 1.91 1.90 2,674,545
AKSU ENERJI 5.02 4.86 5.12 4.96 4.98 115,958
ALARKO CARRIER SANAYI VE TIC. 19.65 19.45 20.10 20.05 19.84 40,218
ALARKO HOLDING 3.24 3.23 3.27 3.27 3.24 187,432
ALBARAKA TURK KATILIM BANKASI 2.07 2.06 2.20 2.20 2.08 614,844
ALCATEL TELETAS 3.07 3.03 3.07 3.05 3.05 249,537
ALKIM KAGIT 1.54 1.49 1.54 1.52 1.51 172,279
ALKIM KIMYA 7.74 7.62 7.82 7.74 7.71 132,914
ALTERNATIFBANK 1.39 1.39 1.42 1.42 1.40 30,758
ALTIN YAG KOMBINALARI 1.08 1.05 1.08 1.07 1.06 354,903
ALTINYILDIZ 12.00 11.95 12.30 12.20 12.10 24,011
ANADOLU CAM 2.95 2.91 2.97 2.97 2.94 120,989
ANADOLU EFES 21.45 21.40 21.65 21.60 21.53 289,726
ANADOLU HAYAT 4.44 4.39 4.51 4.50 4.44 847,238
ANADOLU ISUZU 7.40 7.42 7.74 7.56 7.56 54,265
ANADOLU SIGORTA 1.20 1.19 1.21 1.21 1.20 489,974
ANEL ELEKTRIK 2.19 2.17 2.24 2.19 2.20 1,784,219
ANEL TELEKOM. 1.24 1.20 1.24 1.21 1.21 94,427
ARCELIK 7.30 7.20 7.44 7.42 7.38 3,474,508
ARENA BIL. 2.24 2.23 2.26 2.25 2.24 80,920
ARSAN TEKSTIL 1.69 1.68 1.74 1.70 1.71 551,508
ASELSAN 7.50 7.40 7.54 7.52 7.47 248,149
ASYA KATILIM BANKASI 2.52 2.51 2.58 2.58 2.54 9,422,917
AVIVA SIGORTA A.S 9.44 9.42 9.66 9.50 9.47 12,006
AYEN ENERJI 2.96 2.95 3.00 2.97 2.98 108,583
AYGAZ 8.10 8.10 8.46 8.46 8.22 419,584
BAGFAS 175.50 173.50 177.00 176.00 175.36 64,969
BAK AMBALAJ 1.76 1.74 1.80 1.78 1.76 131,051
BANVIT 4.43 4.39 4.45 4.45 4.42 89,824
BATI CIMENTO 7.92 7.80 8.04 8.04 7.90 20,736
BATI SOKE CIMENTO 1.68 1.67 1.69 1.68 1.67 175,029
BESIKTAS 9.66 9.72 10.26 10.18 9.96 3,515,126
BIM MAGAZALAR 48.50 48.10 50.60 50.30 49.27 122,571
BIZIM TOPTAN SATIS MAGAZALARI 24.95 24.90 25.25 25.25 25.03 85,049
BOLU CIMENTO 1.57 1.55 1.57 1.57 1.56 125,129
BOROVA YAPI 1.89 1.85 1.92 1.86 1.88 330,322
BORUSAN 15.55 15.30 15.60 15.50 15.45 44,076
BORUSAN YATIRIM 8.84 8.84 8.90 8.90 8.86 6,108
BOSCH FREN SISTEMLERI 201.50 201.00 211.00 204.50 205.88 101,050
BOSSA 1.79 1.77 1.80 1.78 1.78 140,120
Boyner Buyuk Mag.A.S 3.96 3.80 3.97 3.87 3.90 656,417
BRISA 220.50 209.50 221.50 215.00 215.71 185,105
BSH EV ALETLERI 139.50 137.50 143.00 140.00 140.37 24,082
BURCELIK 119.00 119.00 119.00 119.00 119.00 1,317
BURCELIK VANA 3.23 3.16 3.26 3.22 3.21 80,070
BURSA CIMENTO 4.64 4.62 4.70 4.70 4.64 28,306
CARREFOURSA(A) 17.30 17.30 17.75 17.40 17.40 8,642
CARREFOURSA(A) 22.30 21.90 22.55 22.40 22.31 4,635
COCA COLA 17.70 17.65 17.85 17.70 17.75 29,537
COMPONENTA DOKUMCULUK 5.04 5.01 5.23 5.17 5.12 41,510
CREDITWEST FAKTORING 2.98 2.94 3.03 3.00 2.98 14,981
CELEBI 22.60 22.25 22.90 22.60 22.69 48,241
CELIK HALAT 3.50 3.82 3.82 3.82 3.82 98,111
CEMTAS 0.97 0.96 0.98 0.97 0.97 29,851
CIMBETON 47.20 46.10 47.60 46.70 46.92 85,519
CIMENTAS 8.56 8.48 8.66 8.58 8.56 12,763
CIMSA 9.04 8.94 9.04 9.00 9.00 280,344
DEMISAS DOKUM 1.99 1.94 2.01 1.99 1.97 25,598
DENIZBANK 10.40 10.35 10.70 10.40 10.46 3,597
DENIZLI CAM 15.75 15.45 15.70 15.55 15.57 69,779
DENTAS AMBALAJ 1.67 1.66 1.70 1.70 1.68 63,404
DERIMOD 3.72 3.70 3.81 3.73 3.72 25,152
DESA DERI 0.99 0.96 0.99 0.99 0.98 402,564
DEVA HOLDING 2.66 2.65 2.73 2.70 2.69 398,854
DITAS DOGAN 3.26 3.11 3.29 3.25 3.17 67,989
DO&CO RESTAURANTS 59.25 58.25 59.50 59.00 58.91 14,537
DOGAN BURDA 2.93 2.90 2.99 2.94 2.95 34,452
DOGAN GAZETECILIK A.S 2.99 2.95 3.00 3.00 2.99 22,948
DOGAN HOLDING 1.15 1.14 1.18 1.18 1.16 21,031,352
DOGAN YAYINCILIK 1.92 1.89 1.93 1.92 1.91 7,443,014
DOGUS OTOMOTIV 5.40 5.32 5.44 5.38 5.38 482,654
DURAN DOGAN BASIM 2.90 2.89 2.95 2.90 2.91 151,391
DYO BOYA FAB. 1.41 1.40 1.43 1.43 1.41 241,491
ECZACIBASI ILAC 2.15 2.13 2.17 2.16 2.15 521,650
ECZACIBASI YAPI 2.73 2.72 2.77 2.74 2.74 103,430
ECZACIBASI YATIRIM 4.91 4.89 4.95 4.92 4.91 287,207
EDIP IPLIK 1.70 1.66 1.70 1.68 1.67 149,889
EGE ENDUSTRI 27.90 27.50 28.40 27.90 27.87 37,521
EGE GUBRE 120.50 118.50 125.00 121.00 121.93 112,804
EGE SERAMIK 2.37 2.35 2.40 2.39 2.38 1,753,974
EMEK ELEKTRIK 1.40 1.37 1.40 1.40 1.39 1,608,813
EMKELY 1.25 1.20 1.31 1.24 1.24 944,588
EMINIS AMBALAJ 5.62 5.50 5.58 5.58 5.52 4,035
ENKA INSAAT 5.36 5.22 5.38 5.28 5.30 1,609,653
ERBOSAN 17.40 17.00 17.55 17.30 17.28 63,537
EREGLI DEMIR CELIK 4.93 4.90 4.96 4.94 4.93 3,869,349
ERSU GIDA 0.92 0.90 0.93 0.91 0.91 261,018
ESCORT COMPUTER 6.08 6.02 6.14 6.10 6.11 20,565
FAVORI DINLENME TESISLERI 0.79 0.78 0.80 0.80 0.79 1,497,709
FENERBAHCE SPORTIF 94.50 93.00 95.25 94.25 94.17 824,149
FENIS ALUMINYUM 2.44 2.44 2.53 2.48 2.49 161,343
FINANS FIN. KIR. 3.22 3.23 3.30 3.30 3.25 40,596
FINANSBANK 5.30 5.24 5.34 5.30 5.29 12,827
FEDERAL-MOGUL IZMIT PISTON 16.20 16.05 16.65 16.30 16.36 122,589
FORD OTOMOTIV SANAYI A.S. 13.25 13.25 13.55 13.55 13.38 277,663
FRIGO PAK GIDA 1.02 1.00 1.03 1.02 1.01 91,054
FRIGOY 0.94 0.92 0.94 0.93 0.92 5,825
GALATASARAY 343.00 325.00 344.00 335.00 334.84 52,285
GARANTI BANKASI 7.16 7.02 7.20 7.08 7.11 28,530,388
GARANTI FAKTORING 5.26 5.22 5.32 5.24 5.27 14,258
GENTAS 1.98 1.97 2.05 2.00 2.01 49,747
GERSAN ELEKTRIK 1.17 1.15 1.19 1.18 1.17 68,679
GERELY 1.15 1.15 1.19 1.19 1.16 53,760
GLOBAL YAT. HLD. 1.09 1.07 1.11 1.11 1.08 6,948,902
GOLDAS KUYUMCULUK 0.86 0.85 0.87 0.87 0.86 2,989,295
GOODYEAR 34.70 33.90 35.10 34.60 34.67 541,056
GOLTAS CIMENTO 106.50 98.50 107.50 101.50 104.01 151,698
GSD HOLDING 0.89 0.88 0.91 0.90 0.89 898,126
GUBRE FABRIKALARI 14.05 14.00 14.65 14.55 14.22 476,662
GUNES SIGORTA 1.92 1.91 1.95 1.94 1.93 317,388
HAZNEDAR TUGLA 2.91 2.86 2.95 2.90 2.91 45,775
HEKTAS 1.56 1.55 1.60 1.59 1.58 1,303,996
HURRIYET GAZETECILIK 1.92 1.89 1.93 1.91 1.91 1,714,172
ISIKLAR YAT.HOLDING 0.89 0.87 0.90 0.90 0.88 2,967,008
IDAS 1.12 1.09 1.14 1.14 1.12 187,253
IDAS Y 0.97 0.98 1.00 1.00 0.98 311,108
IHLAS EV ALETLERI 1.06 1.05 1.08 1.07 1.06 8,612,474
IHLAS GAZETECILIK 4.98 4.88 5.00 5.00 4.93 123,713
IHLAS HOLDING 1.52 1.50 1.53 1.52 1.52 8,199,304
IHLAS YAYIN HOLDING 1.62 1.61 1.64 1.64 1.62 595,168
INDEKS BILGISAYAR 2.42 2.36 2.44 2.44 2.40 43,662
INTEMA 6.82 6.76 7.00 6.92 6.82 4,287
IPEK MATBAACILIK 3.12 3.09 3.14 3.12 3.11 624,590
IS BANKASI (B) 1970.00 1970.00 1970.00 1970.00 1970.00 6
IS BANKASI (C) 5.08 4.92 5.08 4.98 4.99 32,957,054
IS BANKASI (KURUCU) 9495.00 10000.00 10000.00 10000.00 10000.00 1
IS FINANSAL KIRALAMA 1.51 1.49 1.52 1.51 1.50 625,013
IS YATIRIM MEN. DEG. 2.65 2.65 2.74 2.69 2.70 39,921
ITTIFAK HOLDING 6.98 6.98 7.04 7.02 7.01 120,133
IZMIR DEMIR CELIK 4.76 4.72 4.89 4.89 4.81 1,583,170
IZOCAM 55.50 54.75 56.00 55.25 55.15 24,423