BORSADA İKİNCİ SEANS KAPANIŞ (1)
İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan ikinci seansta işlem gören hisse senetlerinin TL olarak
15 Yıl Önce Güncellendi
2011-03-09 17:40:00
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. 12.40 12.35 12.45 12.45 12.38 2,787
ADANA CIMENTO 5.28 5.26 5.32 5.28 5.29 29,797
ADANA CIMENTO (B) 3.23 3.23 3.26 3.26 3.25 20,568
ADANA CIMENTO (C) 0.77 0.76 0.79 0.79 0.77 4,305,456
ADEL KALEMCILIK 19.70 19.60 19.90 19.80 19.74 34,839
ADVANSA SASA 1.51 1.47 1.53 1.51 1.50 6,843,239
AFM FILM 15.05 14.95 15.15 15.15 15.02 41,199
AFYON CIMENTO 191.50 189.00 192.00 190.50 190.43 31,700
AK ENERJI 3.18 3.17 3.25 3.22 3.21 8,700,658
AKAL TEKSTIL 1.41 1.39 1.48 1.42 1.43 642,946
AKBANK 7.18 7.16 7.44 7.42 7.27 8,513,215
AKCANSA 6.64 6.64 6.80 6.80 6.71 72,633
AKFEN HOLDING 9.54 9.50 9.76 9.66 9.58 350,598
AKIN TEKSTIL 3.46 3.45 3.48 3.48 3.46 16,094
AKSA 3.64 3.60 3.68 3.68 3.64 465,559
AKSA ENERJI 4.38 4.37 4.41 4.38 4.39 214,126
AKSIGORTA 1.90 1.89 1.94 1.92 1.92 6,541,918
AKSU ENERJI 4.79 4.78 4.82 4.80 4.80 65,513
ALARKO CARRIER SANAYI VE TIC. 20.80 20.30 20.95 20.60 20.64 115,418
ALARKO HOLDING 3.29 3.29 3.33 3.32 3.31 400,525
ALBARAKA TURK KATILIM BANKASI 2.21 2.20 2.35 2.24 2.29 4,597,978
ALCATEL TELETAS 2.93 2.92 2.96 2.95 2.94 201,306
ALKIM KAGIT 1.48 1.47 1.50 1.50 1.48 139,813
ALKIM KIMYA 7.32 7.26 7.36 7.30 7.31 50,639
ALTERNATIFBANK 1.45 1.43 1.48 1.47 1.46 71,534
ALTIN YAG KOMBINALARI 1.08 1.06 1.08 1.07 1.07 688,235
ALTINYILDIZ 12.30 12.10 12.40 12.20 12.25 14,681
ANADOLU CAM 3.01 2.98 3.02 2.99 3.00 126,091
ANADOLU EFES 21.05 21.00 21.45 21.45 21.29 72,951
ANADOLU HAYAT 4.57 4.54 4.58 4.58 4.56 403,551
ANADOLU ISUZU 7.80 7.72 7.82 7.78 7.76 29,143
ANADOLU SIGORTA 1.13 1.12 1.14 1.14 1.13 4,581,374
ANEL ELEKTRIK 2.13 2.12 2.20 2.18 2.17 1,080,999
ANEL TELEKOM. 1.21 1.20 1.23 1.21 1.22 189,296
ARCELIK 6.78 6.76 6.92 6.92 6.88 7,797,692
ARENA BIL. 2.46 2.50 2.63 2.51 2.56 1,258,735
ARSAN TEKSTIL 1.87 1.84 1.89 1.85 1.86 514,134
ASELSAN 7.30 7.26 7.36 7.32 7.32 649,566
ASYA KATILIM BANKASI 2.72 2.72 2.95 2.86 2.87 103,999,033
AVIVA SIGORTA A.S 9.58 9.44 9.58 9.50 9.50 22,755
AYEN ENERJI 2.95 2.94 3.01 3.00 2.98 252,430
AYGAZ 8.60 8.58 8.64 8.60 8.60 166,741
BAGFAS 172.00 170.50 173.00 172.00 171.83 38,242
BAK AMBALAJ 1.75 1.73 1.76 1.76 1.74 173,335
BANVIT 4.35 4.32 4.37 4.33 4.34 250,960
BATI CIMENTO 7.88 7.88 7.98 7.92 7.90 26,923
BATI SOKE CIMENTO 1.65 1.62 1.69 1.65 1.65 1,104,829
BESIKTAS 9.85 9.80 9.95 9.90 9.88 577,827
BIM MAGAZALAR 52.00 50.00 52.00 50.25 50.87 286,395
BIZIM TOPTAN SATIS MAGAZALARI 26.30 25.90 26.40 26.10 26.09 111,794
BOLU CIMENTO 1.53 1.52 1.55 1.54 1.54 469,993
BOROVA YAPI 1.83 1.81 1.84 1.81 1.82 284,320
BORUSAN 15.05 15.00 15.25 15.25 15.10 20,264
BORUSAN YATIRIM 9.00 8.86 9.00 9.00 8.94 46,200
BOSCH FREN SISTEMLERI 191.00 188.50 192.00 189.00 190.08 22,535
BOSSA 1.94 1.89 1.98 1.91 1.94 446,108
Boyner Buyuk Mag.A.S 3.67 3.62 3.68 3.68 3.65 599,007
BRISA 182.00 178.50 183.50 179.00 181.43 50,490
BSH EV ALETLERI 136.50 135.00 138.50 135.50 136.61 12,890
BURCELIK 116.50 117.00 117.50 117.50 117.36 1,194
BURCELIK VANA 3.15 3.10 3.15 3.15 3.12 79,427
BURSA CIMENTO 4.60 4.59 4.64 4.64 4.62 33,100
CARREFOURSA(A) 18.30 18.25 18.45 18.35 18.32 3,023
CARREFOURSA(A) 22.65 22.25 22.65 22.40 22.38 7,616
COCA COLA 18.20 18.15 18.55 18.40 18.34 66,825
COMPONENTA DOKUMCULUK 4.96 4.93 5.03 4.96 4.96 48,870
CREDITWEST FAKTORING 3.06 3.05 3.08 3.05 3.06 5,413
CELEBI 23.45 23.20 23.55 23.35 23.38 23,436
CELIK HALAT 4.01 3.96 4.01 3.98 3.98 47,570
CEMTAS 0.94 0.92 0.94 0.92 0.93 131,129
CIMBETON 46.10 45.60 46.20 45.80 45.89 42,099
CIMENTAS 8.54 8.50 8.56 8.52 8.51 5,683
CIMSA 9.46 9.46 9.60 9.58 9.54 248,412
DEMISAS DOKUM 2.01 1.98 2.01 1.98 1.99 11,742
DENIZBANK 10.04 10.00 10.35 10.35 10.06 21,986
DENIZLI CAM 16.85 16.80 16.95 16.85 16.85 90,780
DENTAS AMBALAJ 1.75 1.72 1.76 1.76 1.74 93,622
DERIMOD 3.71 3.71 3.80 3.80 3.74 22,970
DESA DERI 0.97 0.95 0.97 0.97 0.97 593,958
DEVA HOLDING 2.71 2.67 2.72 2.70 2.70 249,937
DITAS DOGAN 3.09 3.08 3.11 3.08 3.09 2,924
DO&CO RESTAURANTS 60.50 59.75 60.75 60.00 60.08 11,800
DOGAN BURDA 3.23 3.22 3.25 3.25 3.23 9,041
DOGAN GAZETECILIK A.S 3.00 2.98 3.00 3.00 2.99 25,881
DOGAN HOLDING 1.16 1.15 1.16 1.16 1.15 11,603,488
DOGAN YAYINCILIK 1.87 1.85 1.89 1.89 1.87 10,521,446
DOGUS OTOMOTIV 5.22 5.20 5.38 5.38 5.29 2,977,419
DURAN DOGAN BASIM 2.86 2.81 2.86 2.84 2.83 79,240
DYO BOYA FAB. 1.44 1.43 1.46 1.45 1.45 427,957
ECZACIBASI ILAC 2.14 2.13 2.17 2.17 2.15 2,398,770
ECZACIBASI YAPI 2.75 2.74 2.76 2.75 2.75 138,679
ECZACIBASI YATIRIM 5.10 5.04 5.12 5.08 5.09 277,732
EDIP IPLIK 1.66 1.65 1.69 1.69 1.67 214,324
EGE ENDUSTRI 27.50 27.20 27.70 27.30 27.40 27,942
EGE GUBRE 117.50 116.00 119.00 117.00 117.32 37,606
EGE SERAMIK 2.32 2.30 2.34 2.33 2.32 1,992,003
EMEK ELEKTRIK 1.45 1.44 1.46 1.46 1.45 645,948
EMKELY 1.18 1.17 1.19 1.19 1.18 228,754
EMINIS AMBALAJ 5.38 5.36 5.48 5.46 5.41 4,806
ENKA INSAAT 5.52 5.48 5.54 5.52 5.51 635,193
ERBOSAN 16.45 16.25 16.60 16.40 16.43 48,225
EREGLI DEMIR CELIK 4.78 4.76 4.82 4.79 4.78 12,780,869
ERSU GIDA 1.07 1.03 1.08 1.06 1.05 2,053,393
ESCORT COMPUTER 6.44 6.38 6.48 6.44 6.44 17,965
FAVORI DINLENME TESISLERI 0.78 0.76 0.78 0.77 0.77 757,815
FENERBAHCE SPORTIF 94.50 94.50 95.50 95.25 95.07 430,468
FENIS ALUMINYUM 2.52 2.51 2.77 2.77 2.72 2,100,665
FINANS FIN. KIR. 3.22 3.21 3.27 3.22 3.24 20,604
FINANSBANK 5.18 5.10 5.24 5.18 5.17 22,095
FEDERAL-MOGUL IZMIT PISTON 16.25 16.20 16.35 16.25 16.29 73,687
FORD OTOMOTIV SANAYI A.S. 13.85 13.75 14.15 14.15 13.91 223,465
FRIGO PAK GIDA 0.98 0.97 0.99 0.98 0.98 89,109
FRIGOY 0.94 0.92 0.94 0.93 0.93 42,785
GALATASARAY 341.00 337.00 343.00 339.00 339.11 27,925
GARANTI BANKASI 7.32 7.28 7.46 7.46 7.38 27,889,183
GARANTI FAKTORING 5.42 5.40 5.48 5.44 5.43 21,649
GENTAS 2.03 2.03 2.10 2.08 2.06 140,752
GERSAN ELEKTRIK 1.24 1.22 1.24 1.23 1.23 26,915
GERELY 1.24 1.22 1.24 1.24 1.23 19,046
GLOBAL YAT. HLD. 1.10 1.09 1.12 1.11 1.10 8,948,442
GOLDAS KUYUMCULUK 0.85 0.84 0.87 0.85 0.86 9,761,931
GOODYEAR 32.50 32.40 33.30 32.80 32.85 351,236
GOLTAS CIMENTO 95.00 93.25 95.25 93.50 94.11 102,020
GSD HOLDING 0.94 0.92 0.95 0.93 0.93 2,056,266
GUBRE FABRIKALARI 14.55 14.40 14.60 14.50 14.50 222,267
GUNES SIGORTA 1.86 1.85 1.88 1.87 1.87 77,694
HAZNEDAR TUGLA 2.98 2.98 3.03 3.03 2.99 84,589
HEKTAS 1.54 1.53 1.57 1.56 1.55 409,103
HURRIYET GAZETECILIK 2.01 1.99 2.04 2.03 2.02 3,877,091
ISIKLAR YAT.HOLDING 0.92 0.89 0.92 0.91 0.90 3,323,147
IDAS 1.11 1.11 1.14 1.13 1.12 461,626
IDAS Y 1.03 1.02 1.06 1.03 1.03 108,099
IHLAS EV ALETLERI 1.18 1.16 1.22 1.19 1.19 33,760,296
IHLAS GAZETECILIK 5.72 5.44 5.92 5.68 5.70 1,174,868
IHLAS HOLDING 1.81 1.79 1.89 1.88 1.84 63,662,608
IHLAS YAYIN HOLDING 1.72 1.67 1.72 1.68 1.69 6,112,357
INDEKS BILGISAYAR 2.56 2.52 2.61 2.59 2.57 208,645
INTEMA 6.54 6.44 6.60 6.58 6.52 3,717
IPEK MATBAACILIK 3.49 3.46 3.50 3.48 3.49 648,164
IS BANKASI (B) 1860.00 1860.00 1860.00 1860.00 1860.00 16
IS BANKASI (C) 4.87 4.86 4.97 4.97 4.91 41,869,252
IS FINANSAL KIRALAMA 1.57 1.55 1.59 1.56 1.57 1,118,269
IS YATIRIM MEN. DEG. 2.59 2.58 2.60 2.60 2.60 41,608
ITTIFAK HOLDING 7.18 7.08 7.20 7.16 7.14 215,133
IZMIR DEMIR CELIK 4.89 4.84 4.90 4.90 4.88 1,088,868
IZOCAM 55.50 54.50 55.50 55.00 55.05 24,013
Haber Ara