İMKB'de ilk seansta oluşan hisse senedi değerleri (2)
İstanbul Menkul Kıymetler Borsası'nda (İMKB) işlem gören hisse senetlerinin TL olarak; önceki (dünkü ikinci seans) kapanış, bugünkü birinci seanstaki
Hisse Önceki En En 1. seans Ağırlıklı İşlem Değişim
adı kapanış düşük yüksek kapanış ortalama adedi oranı
IHLAS EV ALETLERI0.960.991.021.02162488826.25
IHLAS HOLDING0.640.660.690.680.67157400386.25
IMKB-30 A TIPI BORSA YAT. FONU23.3524.124.924.8524.6211233366.42
INDEKS BILGISAYAR1.942.022.142.122.13166479.28
INFO YAT. ORT.0.750.780.830.810.81218398
INFOTREND B TIPI MEN.YAT.ORT. A.S.0.780.80.830.830.822258816.41
INTEMA6.456.456.86.756.66262774.65
IPEK MATBAACILIK2.582.662.742.742.7122619016.2
IS BANKASI (B)19001915212521252056.2119511.84
IS BANKASI (C)4.64.84.964.944.91224253967.39
IS BANKASI (KURUCU)1200012300128851230012592.522.5
IS FINANSAL KIRALAMA1.171.221.281.281.2528639399.4
IS GIRISIM SER. YAT. ORT.3.663.763.843.83.811376653.83
IS GMYO1.591.661.71.71.6820789606.92
IS YAT. ORT.1.11.141.181.171.171451656.36
IS YATIRIM DOW JONES A TIPI YAT. FON14.6514.9515.515.515.24319075.8
IS YATIRIM MENKUL DEGERLER A.S.3.083.13.283.23.184139503.9
IS YATIRIM-IBOXX B TIPI YAT. FONU14.2514.314.3514.314.3585010.35
ISIKLAR YAT. HOLD.1.771.841.891.881.8742550306.21
ITTIFAK HOLDING28.753030.7530.7530.362646346.96
IZMIR DEMIR CELIK2.162.252.42.392.3494843810.65
IZOCAM22.623.525.224.824.46266309.73
KAPLAMIN9.49.7510.2510.19.97831537.45
KARDEMIR A0.90.951.021.020.99511436713.33
KARDEMIR B0.910.971.041.041.01491314914.29
KARDEMIR D0.640.660.70.70.68517806549.37
KAREL ELEKTRONIK2.882.943.043.043308365.56
KARSAN OTOMOTIV1.431.491.541.541.5138023287.69
KARSU TEKSTIL1.911.972.072.032.026251806.28
KARTONSAN98100103.5103.5102.7356605.61
KELEBEK MOBILYA1.231.271.321.281.32436154.07
KENT GIDA92.5971039998.96239157.03
KEREVITAS GIDA45.54749.548.7548.41203677.14
KIPA8.38.68.98.98.782319907.23
KLIMASAN6.677.157.157.06682438.33
KOC HOLDING55.155.455.45.3353600948
KONFRUT GIDA4.544.624.964.924.84543448.37
KONYA CIMENTO110112118116115.54205675.45
KORDSA GLOBAL3.43.523.623.543.563036174.12
KOZA ALTIN ISLETMELERI A.S.35.536.537.537.2537.035760044.93
KOZA ANADOLU METAL3.53.663.763.743.7121449826.86
KRISTAL KOLA1.341.361.41.391.381789253.73
KUTAHYA PORSELEN2.342.372.582.522.471151957.69
LATEK LOJISTIK44.14.164.144.134052693.5
LINK YAZILIM5.1855.485.35.361651132.32
LOGO YAZILIM2.12.222.332.292.2811227159.05
LUKS KADIFE3.43.443.643.53.541657992.94
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.261.261.321.31.291073313.17
MARDIN CIMENTO8.28.38.68.48.391684772.44
MARMARIS ALTINYUNUS13.41414.814.514.41212628.21
MARSHALL20.620.921.821.121.23543782.43
MARTI OTEL1.231.291.341.341.3221076728.94
MEMS1Y0.80.820.850.830.8334635573.75
MENDERES TEKSTIL0.610.640.670.660.6572126248.2
MENSA MENSUCAT0.820.850.910.880.8751012527.32
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.2.662.72.942.882.881444798.27
MERKO GIDA1.21.251.281.281.272840846.67
MERT GIDA GIYIM1.181.241.281.271.263291657.63
METEMTEKS0.90.9410.960.979300406.67
METEMTUR2.42.52.62.572.553926187.08
METRO MENKUL KIYMETLER YAT.ORT.1.251.281.351.341.32325547.2
METRO TICARI VE MALI YATIRIMLAR1.631.671.741.711.71114139614.91
MGROS25.7526.527.527.527.17296926.8
MILPA0.971.011.041.031.025012646.19
MUSTAFA YILMAZ YAT. ORT.0.940.971.0110.991166996.38
MUTLU AKU2.412.52.622.62.567556907.88
NET HOLDING0.810.830.870.870.8574420267.41
NET TURIZM0.950.991.021115221035.26
NETAS TELEKOM48.550.2551.7551.7551.27438306.7
NTTURY0.960.971.011.0112967745.21
NUH CIMENTO10.61111.311.111.14153904.72
NUROL GMYO3.243.363.483.463.43993146.79
Non-Financial 20 A TIPI YAT. FONU17.7518.318.5518.4518.42584043.94
OLMUKSA4.484.664.864.844.8761968.04
OTOKAR16.516.817.417.217.08431684.24
OYAK YATIRIM ORTAKLIGI A.S.0.670.70.730.730.722833218.96
OZDERICI GAYRIMENKUL YAT. ORT.1.421.451.571.541.523070988.45
PARK ELEKTRIK MADENCILIK2.642.762.842.842.8122287347.58
PARSAN1.481.521.581.571.554571046.08
PENGUEN GIDA1.021.061.11.11.089262837.84
PERA GAYRIMEN. Y.O.A.S.0.620.650.680.660.6694803526.45
PETKIM11.211.412.312.111.9487049738.04
PETROKENT TURIZM636670.568.568.16152268.73
PETROL OFISI66.256.456.46.323361836.67
PIMAS3.383.53.643.63.59984146.51
PINAR ET VE UN5.7566.256.26.161153077.83
PINAR SU55.165.325.35.281097596
PINAR SUT8.959.159.59.49.371171535.03
PLASTIK KART2.762.762.922.862.861375233.62
RAN LOJISTIK3.283.43.53.53.464665576.71
RAY SIGORTA2.112.182.372.32.37902749
REYSAS TASIMACILIK3.924.024.184.144.17744735.61
RHEA GIRISIM SERMAYESI7.256.77.657.657.174471485.52
SABANCI HOLDING66.156.356.36.2530694795
SAGLAM GAYRI MEN. YAT. ORT.0.80.830.850.850.845744266.25
SAHOLY5.96.056.36.256.191911025.93
SANKO PAZARLAMA3.463.63.83.723.681665287.51
SARKUYSAN3.223.283.383.383.36304114.97
SASA0.690.720.750.750.7339596668.7
SEKER FIN. KIRL.1.021.071.141.141.11111587611.76
SEKER PILIC4.124.324.54.484.422097918.74
SEKERBANK2.392.452.512.52.4920497984.6
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.682.762.842.842.821735845.97
SERVE KIRTASIYE1.251.31.351.331.332463656.4
SILVERLINE ENDUSTRI VE TICARET A.S.0.940.981.031.02113751638.51
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.132.182.262.262.2225547046.1
SISE CAM1.881.9421.991.9836297755.85
SODA SANAYII1.831.881.931.921.94034964.92
SOKTAS5.45.555.95.85.72319887.41
SONMEZ FILAMENT3.343.383.523.53.472384384.79
SONMEZ PAMUKLU2.332.372.462.442.43320894.72
T. EKONOMI BANKASI2.212.32.372.362.3453004316.79
T.DEMIRDOKUM7.257.67.87.757.691200106.9
T.KALKINMA BANKASI5.96.26.456.356.29189587.63
T.S.K.B.2.122.172.292.292.267039568.02
T.TUBORG2.482.592.682.642.622357426.45
TAC YAT.ORT.2.382.412.62.532.53755476.3
TACIRLER YATIRIM ORT. A.S.0.820.840.90.860.87970234.88
TAKSIM MENKUL KIYMETLER YAT.ORT.0.80.820.850.820.831213252.5
TAT KONSERVE3.023.143.263.263.191953847.95
TAV HAVALIMANLARI HOLDING A.S.6.16.46.66.556.524775797.38
TEK-ART TURIZM1.621.71.771.761.7310387428.64
TEKFEN HOLDING A.S.4.684.844.984.984.924938486.41
TEKSTIL FIN.KIRL.1.371.41.491.461.462877226.57
TEKSTILBANK1.051.11.141.131.1241742047.62
TIRE KUTSAN1.571.621.721.671.6786675696.37
TOFAS OTOMOBIL FAB.5.755.96.0565.967409934.35
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.8.38.458.858.758.646619755.42
TRAKYA CAM2.12.172.212.212.194149415.24
TSKB GAYRIMENKUL YAT. ORT. A.S.0.920.950.970.970.964814865.43
TSKB YAT. ORT.0.770.810.830.820.821799426.49
TTRAK1111.211.911.911.68961818.18
TUKAS0.750.760.790.790.783461935.33
TUPRAS29.530.2531.2530.7530.764953834.24
TURCAS PETROL4.8655.225.225.125731997.41
TURK HAVA YOLLARI4.344.444.64.64.5451449115.99
TURK PRYSMIAN KABLO1.231.271.351.341.327346268.94
TURK TELEKOMUNIKASYON5.45.45.65.555.5223079882.78
TURKCELL8.658.89.0598.9223046814.05
TURKIYE HALK BANKASI A.S.10.410.811.411.311.0538174228.65
TURKIYE VAKIFLAR BANKASI T.A.O.3.363.543.623.623.59176916627.74
ULKER3.283.343.53.53.459564596.71
UNYE CIMENTO4.764.865.25.15.03564027.14
USAK SERAMIK1.591.631.741.711.715353387.55
USAS3.23.33.43.343.3414329714.37
VAKIF FIN.KIR.3.723.924.264.24.14100581112.9
VAKIF GAYRIMENKUL Y.O.3.323.53.683.623.65653249.04
VAKIF YAT. ORT.2.422.52.72.622.648407068.26
VAKKO0.740.760.80.80.785942468.11
VARLIK YATIRIM ORTAKLIGI2.092.222.412.322.37410701511
VESTEL2.162.252.322.312.2919720376.94
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.3.83.964.084.044.011621766.32
VIKING KAGIT1.431.471.541.541.527108567.69
Y VE Y GAYRIMENKUL YAT. ORT. A.S.3.183.523.743.743.6772770617.61
YAPI KREDI FIN. KIR.4.284.424.784.744.6917550810.75
YAPI KREDI KORAY G.Y.O.1.781.861.941.931.97528408.43
YAPI KREDI SIGORTA1010.210.810.810.59405548
YAPI KREDI YAT. ORT.1.221.241.281.281.261242434.92
YAPI VE KREDI BANK.3.723.884.064.023.99184537328.06
YATAS2.252.32.352.352.334312814.44
YAZICILAR9.39.559.759.79.671836664.3
YUNSA1.531.561.671.631.622154836.54
ZORLU ENERJI2.93.043.123.123.0917925607.59
Bitti...