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
2011-04-08 18:05:00
Önceki Bugün Bugün Bugün 2.Seans Seans
Seans 2.Seans 2.Seans 2.Seans Ağırlklı İşlem
ULUSAL PAZAR Kapanış EnDüşük EnYüksek Kapanış Ortalama Miktarı
ACIBADEM HAST. 15,30 15,10 16,35 16,00 15,78 165.029
ADANA CIMENTO 5,60 5,54 5,62 5,54 5,58 21.618
ADANA CIMENTO (B) 3,58 3,56 3,58 3,56 3,57 4.979
ADANA CIMENTO (C) 0,84 0,84 0,85 0,85 0,84 2.314.773
ADEL KALEMCILIK 21,35 21,20 21,40 21,30 21,29 14.818
ADVANSA SASA 2,00 1,99 2,05 2,04 2,02 4.013.671
AFM FILM 15,65 15,45 15,90 15,90 15,73 66.375
AFYON CIMENTO 183,00 181,00 184,00 181,00 182,54 59.591
AK ENERJI 3,73 3,63 3,74 3,65 3,68 5.018.609
AKAL TEKSTIL 1,56 1,54 1,56 1,54 1,55 56.747
AKBANK 8,66 8,32 8,68 8,36 8,50 6.653.323
AKCANSA 7,30 7,24 7,32 7,24 7,28 63.861
AKFEN 11,55 11,20 11,75 11,30 11,52 777.165
AKIN TEKSTIL 4,09 4,00 4,08 4,07 4,03 92.755
AKSA 3,91 3,86 3,94 3,90 3,90 554.026
AKSA ENERJİ 4,71 4,67 4,72 4,68 4,70 277.283
AKSIGORTA 2,05 2,00 2,06 2,01 2,03 4.542.620
AKSU ENERJI 5,24 5,20 5,30 5,22 5,24 67.259
ALARKO CARRIER S. 22,25 21,65 22,30 21,75 22,03 41.803
ALARKO HOLDING 3,59 3,54 3,59 3,55 3,57 491.600
ALBARAKA TURK K B 2,43 2,39 2,46 2,41 2,42 249.837
ALCATEL TELETAS 3,20 3,13 3,20 3,15 3,17 113.394
ALKIM KAGIT 1,56 1,53 1,57 1,53 1,55 153.452
ALKIM KIMYA 7,62 7,58 7,68 7,58 7,63 104.665
ALTERNATIFBANK 1,44 1,41 1,44 1,43 1,43 109.907
ALTINYAG KOMBINA. 1,12 1,08 1,12 1,10 1,10 930.084
ALTINYILDIZ 13,75 13,50 13,80 13,80 13,71 12.838
ANADOLU CAM 3,65 3,63 3,69 3,67 3,67 154.480
ANADOLU EFES 22,85 22,75 23,00 22,90 22,89 163.737
ANADOLU HAYAT 5,26 5,18 5,40 5,18 5,31 179.174
ANADOLU ISUZU 8,36 8,26 8,42 8,26 8,32 36.801
ANADOLU SIGORTA 1,30 1,26 1,31 1,28 1,29 3.184.107
ANEL ELEKTRIK 2,35 2,32 2,36 2,34 2,34 320.865
ANEL TELEKOM. 1,40 1,35 1,40 1,37 1,37 248.081
ARCELIK 7,80 7,76 7,90 7,80 7,82 701.892
ARENA BIL. 2,82 2,77 2,84 2,78 2,80 227.348
ARSAN TEKSTIL 2,07 2,03 2,07 2,05 2,05 427.427
ASELSAN 8,80 8,72 8,90 8,74 8,82 1.373.689
ASYA KATILIM BNK 3,11 3,06 3,13 3,08 3,09 8.192.949
AVIVA SIGORTA 12,10 11,80 12,05 11,95 11,93 35.140
AYEN ENERJI 3,28 3,20 3,33 3,23 3,28 793.643
AYGAZ 9,80 9,78 10,00 9,94 9,85 309.588
BAGFAS 188,50 188,00 190,00 189,00 188,89 38.849
BAK AMBALAJ 2,00 1,95 2,01 1,95 1,98 434.773
BANVIT 4,83 4,78 4,83 4,78 4,81 203.083
BATI CIMENTO 7,78 7,70 7,78 7,70 7,73 9.675
BATI SOKE CIM. 1,69 1,68 1,70 1,69 1,69 171.065
BESIKTAS 10,45 10,25 10,55 10,30 10,41 532.445
BIM MAGAZALAR 53,00 52,00 53,00 52,25 52,54 276.320
BIZIM TOPTAN 30,90 30,10 30,90 30,20 30,51 156.364
BOLU CIMENTO 1,70 1,69 1,71 1,69 1,69 142.689
BOROVA YAPI 2,07 2,04 2,11 2,07 2,06 675.251
BORUSAN 18,10 17,95 18,45 18,00 18,13 19.527
BORUSAN YATIRIM 9,52 9,40 9,52 9,48 9,44 13.719
BOSCH FREN SIST. 212,50 205,50 212,50 207,00 208,63 20.175
BOSSA 2,51 2,45 2,52 2,51 2,50 474.437
BOYNER BUYUK M. 4,05 3,92 4,09 3,98 4,02 589.159
BRISA 182,50 180,50 184,00 180,50 182,68 61.007
BSH EV ALETLERI 137,50 136,00 138,50 136,50 137,24 8.327
BURCELIK 205,00 200,00 200,00 200,00 200,00 2.863
BURCELIK VANA 3,52 3,47 3,52 3,50 3,50 54.176
BURSA CIMENTO 4,86 4,81 4,86 4,82 4,83 106.103
CARREFOUR SA 19,95 19,90 20,20 19,90 20,02 10.174
CARFB 26,10 25,30 26,10 25,50 25,68 10.234
COCA COLA 20,10 19,50 20,20 19,80 19,86 129.989
C.DOKUMCULUK 7,90 7,74 7,92 7,78 7,81 119.823
CRDFA 3,52 3,45 3,54 3,52 3,48 39.535
CELEBI 25,40 25,30 25,70 25,40 25,48 34.718
CELIK HALAT 4,40 4,34 4,39 4,39 4,36 22.046
CEMTAS 1,07 1,05 1,07 1,06 1,06 316.986
CIMBETON 58,25 57,75 58,75 58,75 58,21 63.053
CIMENTAS 9,78 9,70 9,80 9,72 9,74 23.692
CIMSA 9,70 9,54 9,70 9,58 9,64 124.930
DEMISAS DOKUM 2,18 2,15 2,18 2,16 2,17 137.557
DENIZBANK 11,20 11,10 11,25 11,10 11,14 9.683
DENIZLI CAM 12,40 12,00 12,40 12,15 12,19 110.856
DENTAS AMBALAJ 1,90 1,88 1,91 1,89 1,89 118.506
DERIMOD 4,51 4,47 4,55 4,55 4,51 70.964
DESA 1,21 1,19 1,21 1,21 1,20 547.168
DEVA HOLDING 3,14 3,12 3,18 3,17 3,16 1.189.285
DITAS DOGAN 3,33 3,30 3,35 3,35 3,32 23.709
DO&CO RESTAURANTS 66,75 66,00 67,00 66,75 66,63 12.721
DOGAN BURDA 3,44 3,39 3,44 3,43 3,42 22.415
DOGAN GAZETE. 4,93 4,50 4,97 4,53 4,73 395.847
DOGAN HOLDING 1,23 1,20 1,23 1,21 1,22 45.063.035
DOGAN YAYINCILIK 1,91 1,87 1,91 1,90 1,89 14.814.205
DOGUS OTOMOTIV 6,00 5,90 6,04 5,94 5,99 357.258
DURAN DOGAN B. 3,45 3,42 3,46 3,43 3,43 95.046
DYO BOYA FAB. 1,64 1,63 1,66 1,64 1,64 542.654
ECZACIBASI ILAC 2,42 2,38 2,43 2,39 2,40 1.576.550
ECZACIBASI YAPI 3,12 3,09 3,13 3,11 3,11 95.976
ECZACIBASI YAT. 5,50 5,42 5,54 5,44 5,48 363.661
EDIP IPLIK 1,97 1,90 1,96 1,91 1,92 483.968
EGE ENDUSTRI 31,50 30,80 31,60 30,90 31,29 30.565
EGE GUBRE 126,00 125,00 127,00 125,00 125,78 20.781
EGE SERAMIK 3,21 2,96 3,21 3,08 3,10 2.699.383
EMEK ELEKTRIK 1,56 1,53 1,56 1,56 1,54 2.184.519
EMEK ELK.(YENI) 1,33 1,31 1,34 1,33 1,32 115.894
EMINIS AMBALAJ 5,80 5,60 5,78 5,72 5,72 36.270
ENKA INSAAT 6,12 6,08 6,16 6,10 6,12 472.355
ERBOSAN 23,25 22,45 23,25 22,85 22,99 44.620
EREGLI DEMIR C. 4,26 4,24 4,28 4,27 4,26 2.734.135
EREGLI D.C. (YENI) 4,01 4,00 4,04 4,01 4,02 399.122
ERSU GIDA 1,42 1,39 1,43 1,42 1,40 1.206.049
ESCORT COMPUTER 7,96 7,88 7,98 7,90 7,94 24.603
FAVORI DINLENME 0,86 0,84 0,86 0,85 0,85 967.191
FENERBAHCE SPRTF 88,00 87,25 88,75 87,50 87,85 246.797
FENIS ALUMINYUM 2,91 2,91 3,07 3,07 3,01 2.708.331
FINANS FIN. KIR. 3,27 3,24 3,30 3,25 3,26 60.473
FINANSBANK 5,38 5,34 5,38 5,36 5,36 29.451
F-M.IZMIT PISTON 15,80 15,75 15,90 15,85 15,82 43.180
FORD OTOMOTIV S.. 13,85 13,80 13,95 13,85 13,87 327.622
FRIGO PAK GIDA 1,24 1,21 1,24 1,23 1,23 138.674
FRIGO PAK GIDA (YENI) 1,12 1,11 1,13 1,12 1,12 58.187
GALATASARAY 409,00 399,00 409,00 400,00 403,78 25.065
GARANTI BANKASI 8,10 7,78 8,14 7,86 7,96 54.058.655
GARANTI FAKTOR. 6,08 5,98 6,12 6,02 6,05 34.419
GENTAS 2,31 2,30 2,32 2,31 2,31 45.865
GERSAN ELEKTRIK 1,31 1,31 1,32 1,32 1,31 33.714
GERSAN ELK.(YENI) 1,32 1,30 1,32 1,32 1,31 10.589
GLOBAL YAT. HLD. 1,28 1,25 1,41 1,40 1,33 42.844.986
GOLDAS KUYUM. 1,03 1,01 1,05 1,02 1,03 19.817.851
GOODYEAR 43,50 42,10 43,70 42,40 42,88 100.027
GOLTAS CIMENTO 94,50 94,25 96,75 95,00 95,49 514.366
GSD HOLDING 1,01 0,99 1,02 0,99 1,00 1.873.484
GUBRE FABR. 15,95 15,95 16,25 16,15 16,15 1.091.347
GUNES SIGORTA 2,53 2,46 2,70 2,70 2,66 1.737.793
HAZNEDAR TUGLA 3,23 3,22 3,38 3,38 3,33 556.199
HEKTAS 1,73 1,69 1,74 1,70 1,72 471.207
HURRIYET GAZETE. 2,00 1,98 2,01 1,99 1,99 3.415.312
ISIKLAR YAT.HOLD. 1,09 1,06 1,10 1,07 1,08 2.795.502
IDAS 1,30 1,23 1,30 1,24 1,26 961.500
IDAS (YENI) 1,16 1,13 1,17 1,15 1,15 168.668
IHLAS EV ALETLR 1,45 1,42 1,47 1,43 1,44 13.025.989
IHLAS GAZETECLK. 3,62 3,51 3,65 3,54 3,58 4.908.050
IHLAS HOLDING 2,39 2,30 2,39 2,31 2,35 11.175.845
IHLAS YAY.HOLD. 1,79 1,73 1,80 1,74 1,76 4.111.953
INDEKS B.SAYAR 3,25 3,15 3,29 3,20 3,22 306.982
INTEMA 7,76 7,42 7,72 7,66 7,59 38.209
IPEK MATBAACILIK 3,85 3,78 3,86 3,79 3,82 1.104.317
IS BANKASI (B) 1900,00 1900,00 1900,00 1900,00 1900,00 18
IS BANKASI (C) 5,32 5,14 5,36 5,18 5,26 38.408.310
IS FINANSAL KIR. 1,68 1,60 1,67 1,63 1,63 4.084.408
IS YAT.MEN. DEG. 2,47 2,43 2,47 2,43 2,45 120.403
ITTIFAK HOLDING 7,96 7,82 8,00 7,84 7,91 193.845
SON VİDEO HABER
Haber Ara