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
HAZNEDAR TUGLA3.243.13.33.243.2331260-1.82
INFOTREND B TIPI MEN.YAT.ORT. A.S.0.810.790.830.820.8168254-1.2
IDAS1.731.691.751.741.73221143-0.57
IHLAS EV ALETLERI0.970.950.990.990.9875047030
IHLAS HOLDING0.660.640.670.670.66100817560
INDEKS BILGISAYAR2.162.12.212.22.191231780.46
INFO YAT. ORT.0.790.780.80.790.7823811-2.47
INTEMA6.856.657.056.96.959040.73
IPEK MATBAACILIK3.082.983.363.363.23267721349.09
ISIKLAR YAT. HOLD.1.81.771.831.821.811883644-0.55
IS BANKASI (B)21152040213521102113.3837-1.17
IS BANKASI (C)4.94.764.964.94.91130690901.03
IS YATIRIM DOW JONES A TIPI YAT. FON15.2515.0515.415.3515.3819600-0.32
IS FINANSAL KIRALAMA1.251.211.271.261.2532542760
IS GIRISIM SER. YAT. ORT.43.94.0243.9876658-0.99
IS GMYO1.651.591.661.611.618053490-3.59
IS YATIRIM-IBOXX B TIPI YAT. FONU14.414.414.4514.4514.4150010.35
IS YATIRIM MENKUL DEGERLER A.S.3.123.063.143.143.12211210
IMKB-30 A TIPI BORSA YAT. FONU24.6524.22524.9524.865105660.6
IS YAT. ORT.1.131.081.151.141.1476245-0.87
ITTIFAK HOLDING29.528.7529.7529.7529.47591920.85
IZMIR DEMIR CELIK2.21.992.252.252.223196321.81
IZOCAM2422.824.323.823.985083-0.83
KAPLAMIN10.29.810.310.110.04162010
KAREL ELEKTRONIK32.923.022.982.9942999-1.97
KARSAN OTOMOTIV1.521.491.551.541.531960934-0.65
KARTONSAN10098100.599.599.557099-1.49
KOC HOLDING5.55.255.65.55.5143643441.85
KENT GIDA959396.594.594.856260-1.56
KEREVITAS GIDA47.25444846.7546.9326204-2.09
KIPA8.58.38.68.558.52110513-1.16
KELEBEK MOBILYA1.161.121.171.161.1693716-3.33
KLIMASAN7.257.057.457.47.33312890
KONFRUT GIDA4.824.7254.964.941631152.06
KONYA CIMENTO108104110107106.647275-0.93
KORDSA GLOBAL3.543.483.583.543.5378936-1.12
KOZA ANADOLU METAL43.864.344.344.21383366189.05
KOZA ALTIN ISLETMELERI A.S.39.2538.2540.540.539.949103864.52
KARDEMIR A0.980.941.0110.9940491230
KARDEMIR B10.911.031.011.0117147420
KARDEMIR D0.650.630.660.650.65218904000
KRISTAL KOLA1.381.321.421.411.3926535-0.7
KARSU TEKSTIL2.192.152.282.222.21110419-3.9
KUTAHYA PORSELEN2.342.322.362.332.3476417-2.1
LATEK LOJISTIK3.843.783.863.823.84203706-2.05
LINK YAZILIM4.724.64.864.84.7438784-4
LOGO YAZILIM2.192.122.222.162.18173069-3.14
LUKS KADIFE3.63.463.783.583.6511971682.87
MARMARIS ALTINYUNUS14.213.914.414.214.1689196-1.39
MAKINA TAKIM1.931.911.981.931.93869230
MARTI OTEL1.291.261.311.31.291510133-0.76
MEMS1Y0.750.730.770.750.751445200-2.6
MENSA MENSUCAT0.920.870.940.930.9223299533.33
MERKO GIDA1.271.231.281.271.26138836-1.55
METRO TICARI VE MALI YATIRIMLAR1.661.641.681.661.663235403-1.19
METEMTUR2.682.562.722.642.66123636-2.22
METRO MENKUL KIYMETLER YAT.ORT.1.271.251.291.271.2749790-1.55
MGROS27.2526.527.52727.130388-1.82
MILPA1.041.021.051.031.044815720
MENDERES TEKSTIL0.640.620.650.650.6441452410
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.291.271.331.321.29667030.76
MARDIN CIMENTO8.458.358.68.458.4597067-1.17
MARSHALL18.617.918.918.418.3540823-3.66
MERT GIDA GIYIM1.271.21.281.281.27123553-1.54
METEMTEKS0.950.940.990.970.975530340
MUTLU AKU2.522.442.562.512.51215503-1.18
MUSTAFA YILMAZ YAT. ORT.0.960.940.980.960.9550776-3.03
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.3.783.663.983.923.864049984.26
MAZHAR ZORLU HOLDING0.990.971.020.990.99273340
NETAS TELEKOM49.7548.550.7550.2550.0353781-0.5
Non-Financial 20 A TIPI YAT. FONU18.21818.418.418.3125900-0.54
NET HOLDING0.940.920.960.930.936034168-1.06
NET TURIZM1.041.021.061.041.0420419450
NTTURY1.0311.051.041.042402730
NUROL GMYO3.43.343.463.43.4120188-1.73
NUH CIMENTO10.810.411.110.910.9515165-0.91
BAYINDIR MADENCILIK VE TIC. A.S.0.780.750.790.780.781460270
OLMUKSA4.924.764.964.94.984755-1.01
OTOKAR16.315.916.816.616.4616706-1.78
OYAK YATIRIM ORTAKLIGI A.S.0.740.730.760.750.75146871-1.32
OZDERICI GAYRIMENKUL YAT. ORT.1.431.421.491.441.45248185-1.37
PARSAN1.461.441.481.471.46517331-1.34
PERA GAYRIMEN. Y.O.A.S.0.650.630.650.650.6519717790
PENGUEN GIDA1.171.131.271.141.163117512-10.94
PETKIM11.811.611.911.711.76876478-1.68
PINAR ET VE UN5.75.555.85.755.761308-2.54
PIMAS3.543.463.623.563.5759189-0.56
PINAR SU5.14.955.155.15.0595444-1.92
PLASTIK KART2.722.682.762.742.71282350
PETROKENT TURIZM67646967.567.19361-2.17
PINAR SUT8.758.68.98.758.7433879-3.85
TURK PRYSMIAN KABLO1.31.271.341.321.31265608-2.94
PARK ELEKTRIK MADENCILIK2.662.62.682.682.66788146-0.74
CBS PRINTAS0.30.290.30.290.3270570-3.33
PETROL OFISI6.46.356.456.456.41943930
RAN LOJISTIK3.423.323.523.463.462112580
RAY SIGORTA2.422.372.622.562.5240413594.92
REYSAS TASIMACILIK4.13.964.244.14.161024682-0.49
SAGLAM GAYRI MEN. YAT. ORT.0.830.810.840.820.83333417-2.38
SABANCI HOLDING6.166.356.356.2128847192.42
SANKO PAZARLAMA3.73.563.743.73.7536630.54
SARKUYSAN3.183.143.223.183.18111584-1.24
SASA0.730.710.740.730.7317677090
SEKER FIN. KIRL.1.11.071.191.161.1526889922.65
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.722.642.742.742.71117420-0.72
SELCUK GIDA0.40.40.410.410.4704062.5
SERVE KIRTASIYE1.341.291.371.361.351024052.26
SILVERLINE ENDUSTRI VE TICARET A.S.1.030.991.051.031.036495640
SISE CAM1.931.921.961.941.942846365-0.51
SEKERBANK2.452.362.462.442.449148501.67
SEKER PILIC4.54.364.644.544.56263259-0.44
SOKTAS5.1555.555.055.1391003-11.4
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.392.322.422.332.361028188-3.72
SONMEZ PAMUKLU2.42.322.462.442.41920652.09
SODA SANAYII1.841.811.861.821.83258205-3.19
SONMEZ FILAMENT3.443.323.53.463.44958912.37
TAC YAT.ORT.2.222.182.242.212.2176439-2.64
TAT KONSERVE3.083.023.123.123.12094780
TAV HAVALIMANLARI HOLDING A.S.5.655.45.855.755.7520073590.88
T.TUBORG2.72.62.82.682.681401040.75
TURKCELL8.28.18.48.358.292052436-0.6
TACIRLER YATIRIM ORT. A.S.0.820.80.840.820.83487960
T. EKONOMI BANKASI2.192.162.222.22.23639049-1.35
TEKSTIL FIN.KIRL.1.431.41.461.431.44338397-2.72
TEKSTILBANK1.081.041.111.091.0940743391.87
TEK-ART TURIZM1.771.71.81.781.784667100
TURK HAVA YOLLARI4.524.424.644.464.484430014-3.04
TIRE KUTSAN1.661.641.691.661.672965371-1.78
T.KALKINMA BANKASI5.95.85.955.855.8825997-2.5
TEKFEN HOLDING A.S.4.924.844.984.964.953037411-0.8
TAKSIM MENKUL KIYMETLER YAT.ORT.0.770.750.790.770.77326930
TOFAS OTOMOBIL FAB.5.65.55.85.755.685615790
TURCAS PETROL5.25.055.35.25.22213938-4.59
TRAKYA CAM2.372.322.412.412.396641751.69
TRANSTURK HOLDING1.171.131.221.221.191236594.27
TSKB GAYRIMENKUL YAT. ORT. A.S.0.940.920.950.940.94776412-1.05
T.S.K.B.2.222.192.262.242.244713780
TSKB YAT. ORT.0.80.770.80.80.79354680
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.8.188.38.158.1393923-1.21
TURK TELEKOMUNIKASYON5.455.45.555.555.517599151.83
TTRAK11.611.111.811.711.57266381.74
T.DEMIRDOKUM7.356.857.47.257.2536418-3.33
TUKAS0.770.750.780.770.77146197-1.28
TUMTEKS0.360.340.360.340.35124530-5.56
TUPRAS30.7530.25313130.68209556-0.8
USAS3.283.243.343.263.27333035-0.61
ULKER3.523.463.543.53.5956876-1.13
UNYE CIMENTO4.624.584.74.584.631344-3.78
USAK SERAMIK1.691.661.721.691.69397372-1.17
TURKIYE VAKIFLAR BANKASI T.A.O.3.543.463.623.583.58100569300.56
VAKIF FIN.KIR.4.364.264.44.364.31315758-0.91
VAKKO0.770.760.790.770.77261615-1.28
VARLIK YATIRIM ORTAKLIGI2.452.252.522.482.4748835824.2
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.4.124.044.144.14.1268344-0.97
VESTEL2.242.192.282.282.2419571320.88
RHEA GIRISIM SERMAYESI6.36.16.56.26.22161240-6.06
VAKIF YAT. ORT.2.52.322.562.52.5181301-2.34
VAKIF GAYRIMENKUL Y.O.3.53.43.543.463.49232473-2.26
VIKING KAGIT1.511.491.541.521.522784310
YATAS2.292.262.312.32.29201745-1.29
YAZICILAR9.39.19.359.259.27122209-1.6
YAPI VE KREDI BANK.4.14.024.164.124.1397960530.49
YAPI KREDI FIN. KIR.4.764.664.864.764.7826312-2.06
YAPI KREDI KORAY G.Y.O.1.851.811.891.851.86605049-2.12
YAPI KREDI YAT. ORT.1.231.211.241.231.23101370-1.6
YAPI KREDI SIGORTA109.810.29.959.9429523-2.45
YUNSA1.591.561.61.61.581064820
Y VE Y GAYRIMENKUL YAT. ORT. A.S.3.843.73.943.843.86351178-2.54
ZORLU ENERJI2.92.842.962.942.93791837-1.34
Bitti...