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 11.85 12.40 12.00 12.09 15,988
ADANA CIMENTO 5.26 5.10 5.32 5.12 5.19 27,448
ADANA CIMENTO (B) 3.25 3.08 3.27 3.13 3.19 30,917
ADANA CIMENTO (C) 0.77 0.72 0.78 0.74 0.75 2,193,234
ADEL KALEMCILIK 19.90 19.15 20.00 19.25 19.49 67,039
ADVANSA SASA 1.37 1.30 1.37 1.32 1.33 2,712,585
AFM FILM 15.05 13.95 15.15 14.10 14.39 55,555
AFYON CIMENTO 195.50 184.50 198.00 187.50 189.75 67,612
AK ENERJI 2.94 2.84 3.03 2.85 2.95 8,894,855
AKAL TEKSTIL 1.40 1.32 1.41 1.39 1.36 112,584
AKBANK 7.40 7.00 7.44 7.00 7.16 19,721,758
AKCANSA 6.78 6.48 6.74 6.50 6.62 54,380
AKFEN HOLDING 10.20 9.60 10.20 9.65 9.93 98,770
AKIN TEKSTIL 3.45 3.30 3.45 3.33 3.36 25,398
AKSA 3.66 3.44 3.67 3.48 3.54 612,289
AKSA ENERJI 4.65 4.40 4.65 4.40 4.51 74,081
AKSIGORTA 1.91 1.80 1.92 1.81 1.86 4,625,652
AKSU ENERJI 4.86 4.58 4.84 4.61 4.75 60,288
ALARKO CARRIER SANAYI VE TIC. 21.50 19.95 22.35 20.20 21.30 130,474
ALARKO HOLDING 3.29 3.20 3.29 3.22 3.24 180,287
ALBARAKA TURK KATILIM BANKASI 2.11 2.04 2.12 2.07 2.07 594,308
ALCATEL TELETAS 3.05 2.90 3.05 2.90 2.98 225,292
ALKIM KAGIT 1.50 1.40 1.50 1.41 1.44 158,967
ALKIM KIMYA 7.74 7.14 7.68 7.24 7.34 259,744
ALTERNATIFBANK 1.42 1.38 1.44 1.44 1.40 10,567
ALTIN YAG KOMBINALARI 1.08 1.00 1.07 1.01 1.04 652,188
ALTINYILDIZ 12.00 11.15 12.00 11.90 11.49 29,549
ANADOLU CAM 2.96 2.84 2.96 2.86 2.90 45,941
ANADOLU EFES 21.90 21.40 22.35 21.40 22.13 224,879
ANADOLU HAYAT 4.47 4.28 4.46 4.30 4.35 704,287
ANADOLU ISUZU 7.86 7.32 7.86 7.32 7.66 48,455
ANADOLU SIGORTA 1.22 1.14 1.21 1.14 1.18 699,956
ANEL ELEKTRIK 2.20 2.01 2.25 2.04 2.13 2,187,260
ANEL TELEKOM. 1.22 1.16 1.23 1.17 1.19 206,705
ARCELIK 7.20 6.88 7.20 7.00 7.02 1,756,238
ARENA BIL. 2.27 2.10 2.28 2.11 2.19 238,582
ARSAN TEKSTIL 1.89 1.73 1.91 1.74 1.81 1,671,255
ASELSAN 7.52 7.18 7.52 7.20 7.32 379,224
ASYA KATILIM BANKASI 2.59 2.45 2.59 2.46 2.51 5,616,158
AVIVA SIGORTA A.S 9.64 9.04 9.60 9.08 9.32 9,645
AYEN ENERJI 2.97 2.84 2.96 2.86 2.91 126,940
AYGAZ 8.34 8.08 8.36 8.18 8.27 258,083
BAGFAS 176.00 160.00 175.50 164.50 168.66 92,544
BAK AMBALAJ 1.78 1.68 1.78 1.69 1.72 101,582
BANVIT 4.46 4.22 4.47 4.30 4.33 150,095
BATI CIMENTO 8.06 7.76 8.06 7.80 7.89 14,457
BATI SOKE CIMENTO 1.70 1.57 1.69 1.60 1.61 303,290
BESIKTAS 10.96 9.85 11.20 10.10 10.58 5,550,219
BIM MAGAZALAR 50.80 50.25 51.00 51.00 50.61 222,716
BIZIM TOPTAN SATIS MAGAZALARI 25.25 24.80 25.50 25.00 25.13 103,992
BOLU CIMENTO 1.57 1.50 1.57 1.51 1.54 253,268
BOROVA YAPI 1.94 1.75 1.95 1.80 1.84 600,418
BORUSAN 15.35 14.50 15.40 14.60 14.80 29,572
BORUSAN YATIRIM 8.88 8.60 8.88 8.60 8.69 8,945
BOSCH FREN SISTEMLERI 206.00 187.00 205.50 189.00 193.95 29,276
BOSSA 1.79 1.71 1.80 1.73 1.76 156,172
Boyner Buyuk Mag.A.S 3.84 3.52 3.83 3.60 3.67 1,279,074
BRISA 216.00 198.00 216.00 198.00 204.38 178,174
BSH EV ALETLERI 139.50 130.00 140.00 130.50 135.64 13,833
BURCELIK 118.00 106.50 117.00 106.50 107.44 1,960
BURCELIK VANA 3.21 2.95 3.19 3.07 3.07 41,929
BURSA CIMENTO 4.66 4.53 4.64 4.56 4.59 67,146
CARREFOURSA(A) 17.40 16.00 17.35 16.40 16.63 8,968
CARREFOURSA(A) 22.70 20.35 22.70 20.95 21.39 19,786
COCA COLA 17.80 17.25 17.90 17.35 17.66 30,905
COMPONENTA DOKUMCULUK 5.14 4.78 5.10 4.78 4.91 49,585
CREDITWEST FAKTORING 2.98 2.91 3.10 2.96 3.00 20,258
CELEBI 23.20 22.30 23.30 22.65 22.59 54,251
CELIK HALAT 3.81 3.68 3.91 3.72 3.81 190,662
CEMTAS 0.97 0.90 0.97 0.95 0.93 123,070
CIMBETON 46.80 42.50 46.80 42.90 43.99 108,233
CIMENTAS 8.58 8.10 8.52 8.16 8.32 17,600
CIMSA 9.06 8.92 9.04 8.94 8.98 432,577
DEMISAS DOKUM 1.99 1.90 1.99 1.97 1.93 13,072
DENIZBANK 10.45 9.90 10.45 9.90 10.09 9,953
DENIZLI CAM 15.80 15.75 16.00 15.95 15.89 166,759
DENTAS AMBALAJ 1.72 1.57 1.72 1.65 1.68 125,254
DERIMOD 3.70 3.58 3.70 3.58 3.65 24,531
DESA DERI 0.97 0.88 0.97 0.90 0.94 479,105
DEVA HOLDING 2.70 2.50 2.70 2.57 2.62 252,760
DITAS DOGAN 3.14 3.07 3.17 3.07 3.13 17,126
DO&CO RESTAURANTS 59.00 57.25 59.00 57.25 57.82 18,524
DOGAN BURDA 3.01 2.94 3.03 2.99 2.97 91,932
DOGAN GAZETECILIK A.S 3.07 2.91 3.07 2.93 3.00 29,767
DOGAN HOLDING 1.22 1.17 1.22 1.17 1.20 43,373,240
DOGAN YAYINCILIK 1.96 1.82 1.95 1.84 1.89 19,068,722
DOGUS OTOMOTIV 5.32 5.00 5.30 5.02 5.15 427,314
DURAN DOGAN BASIM 2.93 2.73 2.92 2.76 2.82 181,010
DYO BOYA FAB. 1.45 1.37 1.44 1.39 1.40 246,676
ECZACIBASI ILAC 2.15 2.06 2.15 2.10 2.10 1,677,890
ECZACIBASI YAPI 2.73 2.61 2.73 2.61 2.67 83,768
ECZACIBASI YATIRIM 4.90 4.72 4.91 4.79 4.81 239,495
EDIP IPLIK 1.68 1.53 1.67 1.53 1.59 270,620
EGE ENDUSTRI 28.20 26.00 28.30 26.10 27.02 44,360
EGE GUBRE 120.00 109.00 119.00 111.50 113.68 80,342
EGE SERAMIK 2.39 2.22 2.39 2.24 2.32 2,267,654
EMEK ELEKTRIK 1.40 1.37 1.40 1.38 1.38 1,705,468
EMKELY 1.27 1.23 1.28 1.26 1.25 573,890
EMINIS AMBALAJ 5.56 5.34 5.56 5.44 5.44 3,385
ENKA INSAAT 5.32 5.08 5.30 5.14 5.18 1,967,580
ERBOSAN 17.20 15.90 17.30 16.00 16.50 100,112
EREGLI DEMIR CELIK 4.92 4.69 4.92 4.69 4.79 2,430,670
ERSU GIDA 0.92 0.84 0.92 0.87 0.88 492,474
ESCORT COMPUTER 6.10 5.96 6.12 6.06 6.02 29,859
FAVORI DINLENME TESISLERI 0.79 0.73 0.79 0.75 0.76 1,863,707
FENERBAHCE SPORTIF 96.50 91.25 96.50 91.50 93.47 1,373,598
FENIS ALUMINYUM 2.49 2.33 2.49 2.36 2.39 133,254
FINANS FIN. KIR. 3.33 3.22 3.33 3.24 3.30 56,137
FINANSBANK 5.28 5.06 5.24 5.14 5.16 12,214
FEDERAL-MOGUL IZMIT PISTON 16.25 15.30 16.25 15.30 15.78 47,208
FORD OTOMOTIV SANAYI A.S. 13.45 13.05 13.50 13.25 13.20 352,164
FRIGO PAK GIDA 1.01 0.99 1.02 1.00 1.00 41,744
FRIGOY 0.93 0.88 0.94 0.89 0.92 15,959
GALATASARAY 337.00 322.00 347.00 322.00 335.75 145,681
GARANTI BANKASI 7.14 6.66 7.14 6.68 6.91 77,534,541
GARANTI FAKTORING 5.30 5.28 5.84 5.42 5.71 323,867
GENTAS 2.02 1.98 2.08 1.98 2.01 174,807
GERSAN ELEKTRIK 1.18 1.11 1.18 1.14 1.14 69,680
GERELY 1.17 1.08 1.17 1.14 1.12 53,542
GLOBAL YAT. HLD. 1.09 1.04 1.10 1.05 1.07 11,164,135
GOLDAS KUYUMCULUK 0.87 0.82 0.87 0.83 0.85 2,497,039
GOODYEAR 34.80 31.60 34.70 31.80 32.67 465,173
GOLTAS CIMENTO 100.00 91.50 101.50 91.50 94.80 147,552
GSD HOLDING 0.91 0.86 0.91 0.88 0.88 1,226,956
GUBRE FABRIKALARI 14.70 13.85 14.70 13.90 14.22 370,209
GUNES SIGORTA 1.93 1.80 1.93 1.80 1.86 46,663
HAZNEDAR TUGLA 2.99 2.81 3.03 2.86 2.91 115,663
HEKTAS 1.57 1.51 1.58 1.52 1.54 370,887
HURRIYET GAZETECILIK 1.98 1.85 1.98 1.86 1.93 4,849,505
ISIKLAR YAT.HOLDING 0.89 0.83 0.89 0.83 0.86 4,102,706
IDAS 1.13 1.07 1.13 1.08 1.10 257,153
IDAS Y 1.00 0.94 1.00 0.95 0.97 108,953
IHLAS EV ALETLERI 1.07 1.01 1.08 1.01 1.04 11,842,309
IHLAS GAZETECILIK 4.95 4.72 4.96 4.80 4.84 178,640
IHLAS HOLDING 1.53 1.47 1.53 1.49 1.49 16,558,651
IHLAS YAYIN HOLDING 1.64 1.55 1.63 1.56 1.58 1,338,416
INDEKS BILGISAYAR 2.48 2.36 2.48 2.39 2.42 88,025
INTEMA 6.88 6.54 6.88 6.54 6.70 8,320
IPEK MATBAACILIK 3.10 2.97 3.12 3.01 3.07 888,807
IS BANKASI (B) 1970.00 1925.00 1925.00 1925.00 1925.00 1
IS BANKASI (C) 4.95 4.66 4.96 4.69 4.84 79,254,929
IS FINANSAL KIRALAMA 1.50 1.44 1.50 1.46 1.47 1,830,635
IS YATIRIM MEN. DEG. 2.63 2.56 2.64 2.63 2.60 69,949
ITTIFAK HOLDING 7.02 6.56 7.02 6.62 6.81 354,330
IZMIR DEMIR CELIK 4.88 4.71 4.89 4.84 4.82 1,167,727
IZOCAM 56.75 51.25 57.00 53.00 54.12 54,504