İMKB'de ikinci seansta oluşan hisse senedi değerleri (2)
İstanbul Menkul Kıymetler Borsası'nda (İMKB) işlem gören hisse senetlerinin TL olarak; önceki (birinci seans) kapanış, ikinci seanstaki en yüksek, en
Hisse 1.seans En En 1. seans Ağırlıklı İşlem Değişim
adı kapanış düşük yüksek kapanış ortalama adedi oranı
IHLAS EV ALETLERI1.031.031.051.031.046641905-0.96
IHLAS HOLDING0.70.690.720.70.77391640-1.41
INDEKS BILGISAYAR2.262.222.292.242.24108494-0.44
INFO YAT. ORT.0.850.820.880.830.8354129-1.19
INTEMA7.056.957.257.17.1165185-0.7
IPEK MATBAACILIK3.082.863.23.23.132205920710.34
ISIKLAR YAT. HOLD.1.931.911.991.931.922173930-1.03
IS BANKASI (A)355553555535555355553555510
IS BANKASI (B)22202210240022252220.69116-3.05
IS BANKASI (C)5.15.055.255.155.13125929740.59
IS YATIRIM DOW JONES A TIPI YAT. FON15.9515.8516.1515.9515.9212000-0.62
IS FINANSAL KIRALAMA1.331.31.351.331.3232893240.76
IS GIRISIM SER. YAT. ORT.4.024.024.224.124.168036231.98
IS GMYO1.741.691.781.721.733491167-2.82
IS YATIRIM-IBOXX B TIPI YAT. FONU14.414.414.414.414.476500
IS BANKASI (KURUCU)123001230012300000-1.24
IS YATIRIM MENKUL DEGERLER A.S.3.163.163.223.23.1813936-0.62
IMKB-30 A TIPI BORSA YAT. FONU25.725.52625.725.614656670
IS YAT. ORT.1.211.21.231.21.21121749-0.83
ITTIFAK HOLDING31.2530.753231.2531.1125667-1.57
IZMIR DEMIR CELIK2.382.32.442.322.37664614-2.52
IZOCAM25.52526.525.2525.235985-1.94
KAPLAMIN10.710.31110.610.51428840.95
KAREL ELEKTRONIK3.063.043.143.083.11337590.65
KARSAN OTOMOTIV1.621.591.671.611.6277872861.26
KARTONSAN108106111106107.137123-0.93
KOC HOLDING5.655.555.85.65.652899493-0.88
KENT GIDA99.597.5102.59898.3911265-1.51
KEREVITAS GIDA51.549.552.55050.4613395-1.96
KIPA98.859.258.958.98150752-1.1
KELEBEK MOBILYA1.281.251.341.271.26261665-3.05
KLIMASAN7.77.557.87.657.6258310
KONFRUT GIDA5.255.055.45.055.1288808-3.81
KONYA CIMENTO115113117114113.918477-0.87
KORDSA GLOBAL3.73.643.783.683.68117819-1.6
KOZA ANADOLU METAL4.143.964.244.184.18219700964.5
KOZA ALTIN ISLETMELERI A.S.39.25394039.539.51600696-0.63
KARDEMIR A1.061.031.091.051.052438565-0.94
KARDEMIR B1.091.051.121.071.081567179-1.83
KARDEMIR D0.690.680.710.690.699508197-1.43
KRISTAL KOLA1.461.441.491.441.45130197-2.7
KARSU TEKSTIL2.592.282.722.42.527646300.84
KUTAHYA PORSELEN2.582.542.622.542.5664246-1.55
LATEK LOJISTIK4.0644.124.044.05838598-1.46
LINK YAZILIM5.255.155.355.25.1941807-1.89
LOGO YAZILIM2.342.282.42.322.31328860-0.43
LUKS KADIFE3.463.423.523.483.4675487-0.57
MARMARIS ALTINYUNUS15.314.915.815.115.09112990-1.95
MAKINA TAKIM1.941.911.941.921.924316-1.03
MANGOB3.963.963.960000
MARTI OTEL1.351.341.391.381.3734877371.47
MEMS1Y0.820.80.830.810.811512659-1.22
MENSA MENSUCAT0.930.910.960.930.932420257-1.06
MERKO GIDA1.341.311.361.331.3414086410
METRO TICARI VE MALI YATIRIMLAR1.741.741.81.751.7715108952-1.13
METEMTUR2.782.742.962.862.84404660-1.38
METRO MENKUL KIYMETLER YAT.ORT.1.331.311.371.331.321197910
MGROS2927.7530.2527.7528.08119195-3.48
MILPA1.061.051.151.091.1167976851.87
MENDERES TEKSTIL0.690.660.730.680.689387936-1.45
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.31.281.371.321.331646830.76
MARDIN CIMENTO8.68.558.78.68.5648785-0.58
MARSHALL20.820.121.220.520.4342914-0.97
MERT GIDA GIYIM1.41.321.411.361.3617153723.03
METEMTEKS10.981.030.990.99353852-1.98
MUTLU AKU2.682.622.762.662.68466056-2.92
MUSTAFA YILMAZ YAT. ORT.1.041.021.071.041.03132862-1.89
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.3.843.54.23.53.78319172-11.62
MAZHAR ZORLU HOLDING1.031.011.051.031.03489830
NETAS TELEKOM535254.552.552.5333220-1.87
Non-Financial 20 A TIPI YAT. FONU19.051919.31919.057310-0.78
NET HOLDING0.920.90.930.930.9281288883.33
NET TURIZM1.041.031.071.041.0415866910
NTTURY1.031.031.071.041.047242270.97
NUROL GMYO3.623.543.723.583.64539240-0.56
NUH CIMENTO11.511.41211.611.5428410-1.69
BAYINDIR MADENCILIK VE TIC. A.S.0.80.790.820.80.8180480-1.23
OLMUKSA5.185.045.45.155.132344092.59
OTOKAR17.21717.417.217.0612277-0.58
OYAK YATIRIM ORTAKLIGI A.S.0.780.770.820.790.785569681.28
OZDERICI GAYRIMENKUL YAT. ORT.1.521.51.541.531.51298433-0.65
PARSAN1.591.561.621.571.581356267-1.88
PERA GAYRIMEN. Y.O.A.S.0.690.680.710.690.693873798-1.43
PENGUEN GIDA1.121.111.251.231.22111521569.82
PETKIM12.21212.412.112.062641531-1.63
PINAR ET VE UN6.36.16.56.26.25152758-3.13
PIMAS3.863.764.023.763.83218914-0.53
PINAR SU5.55.35.655.45.4158273-3.57
PLASTIK KART2.92.842.962.862.8676909-2.72
PETROKENT TURIZM73.57277.57372.94110250.69
PINAR SUT9.159.059.359.159.1464375-2.14
TURK PRYSMIAN KABLO1.391.371.451.431.4113062584.38
PARK ELEKTRIK MADENCILIK2.92.8432.842.881923273-4.7
CBS PRINTAS0.320.30.320.310.31403223-3.13
PETROL OFISI6.56.46.66.456.47305055-2.27
RAN LOJISTIK3.663.623.783.663.67316999-0.54
RAY SIGORTA2.442.342.562.442.4466679-1.21
REYSAS TASIMACILIK4.324.264.484.34.3731691140.47
SAGLAM GAYRI MEN. YAT. ORT.0.880.870.90.870.88987959-2.25
SABANCI HOLDING6.56.456.76.556.53932476-0.76
SANKO PAZARLAMA3.863.843.863.851603610.52
SARKUYSAN3.43.43.463.443.42811511.78
SASA0.770.760.790.780.7890030442.63
SEKER FIN. KIRL.1.181.161.221.171.184755920
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.822.82.862.822.812101910
SELCUK GIDA0.420.410.430.410.42277608-2.38
SERVE KIRTASIYE1.381.351.411.371.36234528-1.44
SILVERLINE ENDUSTRI VE TICARET A.S.1.081.051.121.081.083049226-0.92
SISE CAM1.951.9421.951.963003844-1.52
SEKERBANK2.492.442.562.52.51798992-1.19
SEKER PILIC4.84.744.964.784.8586854-2.45
SOKTAS5.855.756.155.855.971773241.74
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.362.342.472.452.4245090742.94
SONMEZ PAMUKLU2.52.422.572.482.48122083-0.8
SODA SANAYII1.931.91.961.921.92522844-1.03
SONMEZ FILAMENT3.523.443.63.53.4882282-1.13
TAC YAT.ORT.2.432.412.532.432.43158973-3.57
TAT KONSERVE3.263.243.323.263.25109029-1.81
TAV HAVALIMANLARI HOLDING A.S.6.356.26.556.256.292114225-3.1
T.TUBORG2.82.72.862.82.77116632-1.41
TURKCELL9.058.959.19.059.0116859891.12
TACIRLER YATIRIM ORT. A.S.0.880.860.90.860.8794928-3.37
T. EKONOMI BANKASI2.42.362.452.372.383427104-2.07
TEKSTIL FIN.KIRL.1.541.531.581.571.552252932.61
TEKSTILBANK1.171.141.21.141.164248567-3.39
TEK-ART TURIZM1.861.851.921.911.8819620582.69
TURK HAVA YOLLARI4.824.764.94.784.82199146-0.83
TIRE KUTSAN1.81.771.841.781.793018735-2.2
T.KALKINMA BANKASI6.356.36.56.36.3614580-1.56
TEKFEN HOLDING A.S.5.25.155.35.25.182229740-1.89
TAKSIM MENKUL KIYMETLER YAT.ORT.0.80.790.810.80.818033-1.23
TOFAS OTOMOBIL FAB.5.95.7565.855.82301958-1.68
TURCAS PETROL5.455.45.655.55.45294451-1.79
TRAKYA CAM2.312.292.362.32.3415172-0.86
TRANSTURK HOLDING1.161.131.161.151.1539824-0.86
TSKB GAYRIMENKUL YAT. ORT. A.S.0.960.950.970.960.95268624-1.03
T.S.K.B.2.312.32.372.342.3425632040.43
TSKB YAT. ORT.0.840.820.850.840.831690270
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.8.68.558.88.78.662998181.16
TURK TELEKOMUNIKASYON5.65.555.755.555.6915510-2.63
TTRAK12.11212.41212.0511428-2.44
T.DEMIRDOKUM7.857.88.257.857.8873480-4.27
TUKAS0.810.80.840.820.81906507-1.2
TUMTEKS0.370.360.370.360.36121657-2.7
TUPRAS31.531.253231.2531.48279321-0.79
USAS3.43.383.543.423.48522170
ULKER3.63.543.663.583.58496364-1.1
UNYE CIMENTO4.884.85.14.824.8352146-3.6
USAK SERAMIK1.791.741.871.791.789497502.29
TURKIYE VAKIFLAR BANKASI T.A.O.3.783.73.843.743.76167982760
VAKIF FIN.KIR.4.484.364.744.484.5845835372.75
VAKKO0.820.810.840.820.823422920
VARLIK YATIRIM ORTAKLIGI2.612.362.662.542.5952688908.09
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.4.264.184.364.224.22101998-1.4
VESTEL2.422.382.452.392.41484079-0.42
RHEA GIRISIM SERMAYESI6.956.77.056.756.79158887-2.88
VAKIF YAT. ORT.2.682.642.762.662.684720500
VAKIF GAYRIMENKUL Y.O.3.763.683.843.723.73341490-1.06
VIKING KAGIT1.591.561.631.571.581336669-1.26
YATAS2.42.352.452.362.37235948-2.07
YAZICILAR9.759.659.959.89.71996350
YAPI VE KREDI BANK.4.34.24.464.264.2510093193-1.84
YAPI KREDI FIN. KIR.5.155.055.355.055.1326415-2.88
YAPI KREDI KORAY G.Y.O.1.981.962.041.9621163661-1.51
YAPI KREDI YAT. ORT.1.281.261.291.271.27125647-0.78
YAPI KREDI SIGORTA10.710.610.910.610.71142820
YUNSA1.691.661.761.681.7768255-2.33
Y VE Y GAYRIMENKUL YAT. ORT. A.S.4.244.124.384.184.261057757-1.88
ZORLU ENERJI3.123.083.23.13.111152286-2.52
Bitti...