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
2011-04-20 17:57:00
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. 17,25 16,25 17,35 16,80 16,74 64.128
ADANA CIMENTO 5,74 5,72 5,80 5,72 5,76 52.679
ADANA CIMENTO (B) 3,64 3,62 3,66 3,63 3,64 15.539
ADANA CIMENTO (C) 0,98 0,96 0,99 0,98 0,97 7.094.195
ADEL KALEMCILIK 23,65 23,65 25,25 25,10 24,68 251.126
ADVANSA SASA 2,16 2,14 2,17 2,15 2,15 2.089.392
AFM FILM 16,10 15,75 16,15 15,80 15,97 30.108
AFYON CIMENTO 176,00 174,00 176,50 174,50 175,07 28.084
AK ENERJI 3,78 3,71 3,79 3,73 3,76 2.548.523
AKAL TEKSTIL 1,71 1,70 1,82 1,80 1,78 1.297.193
AKBANK 8,28 8,06 8,28 8,12 8,16 5.833.405
AKCANSA 7,58 7,58 7,74 7,68 7,65 261.687
AKFEN 11,35 11,25 11,35 11,25 11,29 112.465
AKIN TEKSTIL 4,23 4,20 4,58 4,40 4,39 376.216
AKSA 3,94 3,91 3,95 3,94 3,93 540.720
AKSA ENERJİ 4,80 4,77 4,83 4,79 4,80 368.403
AKSIGORTA 1,97 1,95 1,98 1,96 1,96 1.876.182
AKSU ENERJI 6,38 6,08 6,40 6,36 6,21 358.802
ALARKO CARRIER S. 26,10 27,00 28,60 28,60 28,41 175.758
ALARKO HOLDING 3,57 3,57 3,63 3,60 3,60 1.779.936
ALBARAKA TURK K B 2,57 2,55 2,59 2,57 2,57 240.626
ALCATEL TELETAS 3,73 3,68 3,82 3,69 3,75 2.183.950
ALKIM KAGIT 1,60 1,60 1,62 1,61 1,61 378.076
ALKIM KIMYA 8,08 8,00 8,10 8,06 8,04 90.855
ALTERNATIFBANK 1,45 1,44 1,46 1,45 1,45 111.001
ALTINYAG KOMBINA. 1,13 1,12 1,14 1,14 1,13 1.587.955
ALTINYILDIZ 17,25 16,70 17,30 17,15 17,09 63.632
ANADOLU CAM 3,78 3,66 3,79 3,77 3,74 182.796
ANADOLU EFES 23,45 23,30 23,70 23,45 23,45 495.645
ANADOLU HAYAT 5,46 5,42 5,50 5,50 5,46 115.094
ANADOLU ISUZU 9,82 9,66 9,84 9,76 9,72 96.768
ANADOLU SIGORTA 1,32 1,31 1,34 1,31 1,32 3.609.187
ANEL ELEKTRIK 2,19 2,18 2,20 2,20 2,19 664.715
ANEL TELEKOM. 1,36 1,35 1,37 1,36 1,36 301.777
ARCELIK 7,90 7,94 8,22 8,12 8,11 3.518.490
ARENA BIL. 3,17 3,07 3,18 3,11 3,12 1.471.678
ARSAN TEKSTIL 2,07 2,05 2,22 2,18 2,13 5.109.576
ASELSAN 8,82 8,68 8,84 8,70 8,75 770.286
ASYA KATILIM BNK 3,04 2,97 3,04 2,99 3,01 5.080.037
AVIVA SIGORTA 12,80 12,60 12,90 12,70 12,70 17.559
AYEN ENERJI 3,25 3,22 3,27 3,24 3,25 500.800
AYGAZ 10,14 10,05 10,20 10,10 10,13 248.152
BAGFAS 183,00 181,00 184,00 182,50 182,62 22.134
BAK AMBALAJ 1,96 1,93 1,96 1,94 1,94 198.466
BANVIT 4,92 4,88 4,93 4,89 4,90 218.499
BATI CIMENTO 8,08 8,00 8,10 8,04 8,04 34.735
BATI SOKE CIM. 1,91 1,88 1,93 1,88 1,90 299.737
BESIKTAS 10,55 10,40 10,65 10,40 10,49 907.711
BIM MAGAZALAR 55,25 52,50 55,25 53,00 53,93 8.295.065
BIMEKS 4,49 4,43 4,50 4,43 4,47 1.498.470
BIZIM TOPTAN 30,30 29,80 30,30 30,00 30,05 342.946
BOLU CIMENTO 1,87 1,83 1,87 1,83 1,85 160.449
BOROVA YAPI 2,13 2,09 2,15 2,10 2,12 575.241
BORUSAN 18,20 18,10 18,50 18,45 18,38 110.722
BORUSAN YATIRIM 9,72 9,68 9,86 9,80 9,77 65.322
BOSCH FREN SIST. 207,50 205,50 209,00 207,50 207,53 22.447
BOSSA 2,87 2,81 2,87 2,84 2,84 163.645
BOYNER BUYUK M. 4,09 4,03 4,10 4,05 4,05 688.174
BRISA 180,50 177,50 181,00 178,00 179,39 30.403
BSH EV ALETLERI 135,50 134,00 136,00 134,00 134,80 9.861
BURCELIK 260,00 259,00 260,00 259,00 259,35 1.647
BURCELIK VANA 3,53 3,47 3,54 3,49 3,50 99.433
BURSA CIMENTO 5,28 5,22 5,30 5,28 5,27 70.254
CARREFOUR SA 19,50 19,00 19,50 19,20 19,30 17.861
CARFB 24,85 24,40 24,80 24,40 24,59 9.967
COCA COLA 20,25 20,15 21,30 20,95 20,80 121.189
C.DOKUMCULUK 7,96 7,84 8,16 7,94 8,00 585.848
CRDFA 3,86 3,80 3,86 3,84 3,82 24.831
CELEBI 28,20 28,10 28,80 28,30 28,45 130.481
CELIK HALAT 4,23 4,20 4,27 4,21 4,23 20.242
CEMTAS 1,18 1,14 1,17 1,15 1,16 407.233
CIMBETON 55,75 54,75 56,00 55,00 55,37 97.047
CIMENTAS 9,86 9,76 9,88 9,78 9,79 16.996
CIMSA 9,94 9,98 10,20 10,12 10,10 672.110
DEMISAS DOKUM 2,24 2,21 2,23 2,22 2,22 215.287
DENIZBANK 11,05 10,90 11,10 11,00 10,97 11.218
DENIZLI CAM 12,30 12,10 12,40 12,20 12,29 272.738
DENTAS AMBALAJ 1,90 1,87 1,92 1,88 1,89 384.028
DERIMOD 5,14 5,02 5,18 5,08 5,09 60.691
DESA 1,31 1,29 1,31 1,31 1,30 737.120
DEVA HOLDING 3,11 3,07 3,13 3,08 3,10 218.599
DITAS DOGAN 3,40 3,31 3,41 3,32 3,36 38.493
DO&CO RESTAURANTS 66,75 65,25 66,50 65,25 65,63 15.148
DOGAN BURDA 3,43 3,26 3,45 3,30 3,40 205.318
DOGAN GAZETE. 4,40 3,91 4,77 3,91 4,43 1.859.667
DOGAN HOLDING 1,21 1,20 1,23 1,21 1,21 47.470.295
DOGAN YAYINCILIK 1,79 1,77 1,91 1,81 1,85 53.888.775
DOGUS OTOMOTIV 6,04 5,96 6,06 5,98 6,01 259.034
DURAN DOGAN B. 3,36 3,31 3,37 3,33 3,34 105.207
DYO BOYA FAB. 1,83 1,79 1,84 1,81 1,81 1.252.561
ECZACIBASI ILAC 2,68 2,57 2,68 2,57 2,63 7.340.642
ECZACIBASI YAPI 3,22 3,14 3,23 3,16 3,18 495.287
ECZACIBASI YAT. 6,56 6,36 6,80 6,42 6,56 5.519.716
EDIP IPLIK 1,93 1,89 1,94 1,89 1,91 203.106
EGE ENDUSTRI 37,20 36,50 37,40 36,80 36,81 80.288
EGE GUBRE 122,50 121,00 123,00 122,00 121,81 11.380
EGE SERAMIK 3,12 3,05 3,13 3,07 3,09 361.512
EMEK ELEKTRIK 1,36 1,33 1,36 1,34 1,34 1.255.069
EMEK ELK.(YENI) 1,24 1,21 1,24 1,24 1,23 210.433
EMINIS AMBALAJ 5,88 5,80 5,96 5,92 5,89 78.097
ENKA INSAAT 6,48 6,42 6,50 6,46 6,45 708.026
ERBOSAN 25,80 24,90 25,90 25,10 25,44 111.479
EREGLI DEMIR C. 4,36 4,32 4,36 4,35 4,34 3.588.164
EREGLI D.C. (YENI) 4,09 4,07 4,11 4,09 4,08 552.029
ERSU GIDA 1,64 1,61 1,68 1,64 1,64 1.758.375
ESCORT COMPUTER 7,98 7,96 8,02 8,00 7,99 33.126
FAVORI DINLENME 0,86 0,85 0,87 0,87 0,86 1.559.702
FENERBAHCE SPRTF 86,00 85,75 86,75 86,50 86,27 82.551
FENIS ALUMINYUM 2,93 2,90 2,94 2,92 2,91 212.035
FINANS FIN. KIR. 3,27 3,24 3,27 3,26 3,25 50.248
FINANSBANK 5,36 5,32 5,36 5,34 5,34 11.922
F-M.IZMIT PISTON 16,00 15,90 16,15 16,00 16,04 64.963
FORD OTOMOTIV S.. 14,15 14,15 14,30 14,30 14,20 215.021
FRIGO PAK GIDA 1,24 1,22 1,26 1,23 1,24 150.280
FRIGO PAK GIDA (YENI) 1,14 1,14 1,15 1,15 1,15 30.354
GALATASARAY 390,00 382,00 391,00 384,00 386,44 14.058
GARANTI BANKASI 7,80 7,66 7,80 7,70 7,73 12.691.411
GARANTI FAKTOR. 6,10 6,04 6,10 6,06 6,07 21.629
GENTAS 2,42 2,40 2,44 2,42 2,42 123.686
GERSAN ELEKTRIK 1,32 1,30 1,33 1,32 1,31 40.100
GERSAN ELK.(YENI) 1,32 1,29 1,32 1,31 1,30 68.897
GLOBAL YAT. HLD. 1,32 1,30 1,33 1,33 1,32 7.190.678
GOLDAS KUYUM. 1,01 0,99 1,02 1,00 1,00 11.726.729
GOODYEAR 48,10 47,30 49,70 49,10 48,69 819.524
GOLTAS CIMENTO 88,00 86,50 88,25 87,00 87,20 51.406
GSD HOLDING 1,12 1,09 1,12 1,10 1,10 3.792.332
GUBRE FABR. 16,55 16,40 16,60 16,45 16,48 152.609
GUNES SIGORTA 2,77 2,65 2,82 2,72 2,74 378.950
HAZNEDAR TUGLA 3,31 3,25 3,31 3,26 3,27 93.535
HEKTAS 1,77 1,77 1,83 1,83 1,79 888.013
HURRIYET GAZETE. 2,05 1,97 2,06 1,99 2,03 10.551.630
ISIKLAR YAT.HOLD. 1,09 1,07 1,10 1,07 1,08 4.682.231
IDAS 1,26 1,25 1,29 1,27 1,27 711.366
IDAS (YENI) 1,15 1,14 1,16 1,15 1,15 176.785
IHLAS EV ALETLR 1,52 1,49 1,53 1,50 1,51 7.239.162
IHLAS GAZETECLK. 3,41 3,36 3,43 3,40 3,40 1.319.064
IHLAS HOLDING 1,82 1,81 1,87 1,86 1,84 18.660.630
IHLAS YAY.HOLD. 1,71 1,67 1,71 1,70 1,69 2.221.680
INDEKS B.SAYAR 3,52 3,49 3,55 3,54 3,52 170.403
INTEMA 8,00 8,00 8,28 8,12 8,15 36.335
IPEK MATBAACILIK 4,04 3,98 4,05 4,01 4,01 1.056.578
IS BANKASI (B) 1830,00 1835,00 1835,00 1835,00 1835,00 19
IS BANKASI (C) 5,36 5,28 5,36 5,32 5,32 9.250.598
IS FINANSAL KIR. 1,67 1,65 1,67 1,66 1,66 527.236
IS YAT.MEN. DEG. 2,45 2,40 2,45 2,40 2,44 213.683
ITTIFAK HOLDING 8,62 8,58 8,70 8,68 8,65 1.335.664
Haber Ara