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
INFOTREND B TIPI MEN.YAT.ORT. A.S.0.80.750.810.770.76196958-6.1
IDAS1.751.671.761.681.69431977-5.62
IHLAS EV ALETLERI0.980.950.980.970.967494538-3
IHLAS HOLDING0.650.640.660.660.656689263-1.49
INDEKS BILGISAYAR2.32.22.382.242.24381601-1.75
INFO YAT. ORT.0.790.750.790.770.76109785-3.75
INTEMA6.856.556.956.66.6513742-5.04
IPEK MATBAACILIK3.723.563.823.663.71488290700
ISIKLAR YAT. HOLD.1.821.751.841.761.782442911-5.38
IS BANKASI (B)20751950212020101986.56154-4.96
IS BANKASI (C)4.964.764.984.824.8132807520-3.98
IS YATIRIM DOW JONES A TIPI YAT. FON15.415.0515.6515.0515.189189-4.14
IS FINANSAL KIRALAMA1.241.181.261.191.24243376-7.03
IS GIRISIM SER. YAT. ORT.3.983.7643.863.8687172-3.98
IS GMYO1.641.591.651.61.61107707-3.61
IS YATIRIM-IBOXX B TIPI YAT. FONU14.414.414.4514.414.410126-0.35
IS BANKASI (KURUCU)11505110001100011000110001-4.39
IS YATIRIM MENKUL DEGERLER A.S.3.23.063.23.163.16112527-1.25
IMKB-30 A TIPI BORSA YAT. FONU24.924.325.124.324.49596144-3.95
IS YAT. ORT.1.151.111.171.121.1297030-4.27
ITTIFAK HOLDING29.7528.253028.528.73111194-5
IZMIR DEMIR CELIK2.232.152.252.212.17247543-2.21
IZOCAM252426.7524.524.4514215-2.97
KAPLAMIN109.5510.29.79.7251761-4.9
KAREL ELEKTRONIK2.962.882.962.922.9114897-2.67
KARSAN OTOMOTIV1.531.471.541.481.491653468-3.9
KARTONSAN98.59699.596.597.043314-3.5
KOC HOLDING5.55.355.555.455.423164857-2.68
KENT GIDA94919591.592.474985-4.19
KEREVITAS GIDA4745.25504646.0718765-2.13
KIPA8.658.38.78.358.44101563-4.57
KELEBEK MOBILYA1.141.081.161.091.1121620-7.63
KLIMASAN7.77.47.957.657.541169001.32
KONFRUT GIDA5.044.85.144.954.911020130.2
KONYA CIMENTO105101106103103.37129-3.74
KORDSA GLOBAL3.483.243.53.33.33133502-5.17
KOZA ANADOLU METAL4.284.064.34.14.1720681917-5.53
KOZA ALTIN ISLETMELERI A.S.39.7538.7540.2539.539.28587630-1.25
KARDEMIR A0.980.930.990.950.953415714-5
KARDEMIR B1.010.961.010.970.971803040-4.9
KARDEMIR D0.640.620.650.630.6217823986-4.55
KRISTAL KOLA1.41.341.411.361.3666960-4.23
KARSU TEKSTIL2.132.052.162.072.08500880-5.48
KUTAHYA PORSELEN2.32.242.332.252.27117949-4.66
LATEK LOJISTIK3.93.843.963.963.914768860
LINK YAZILIM4.724.54.824.644.654244-4.92
LOGO YAZILIM2.232.142.292.172.18616646-2.69
LUKS KADIFE3.523.43.543.463.4584522-0.57
MARMARIS ALTINYUNUS14.113.514.513.613.74109352-4.9
MAKINA TAKIM1.961.9121.961.95808090
MARTI OTEL1.351.281.361.31.311588058-5.11
MEMS1Y0.740.710.770.730.732474333-6.41
MENSA MENSUCAT0.920.890.970.910.915739001-6.19
MERKO GIDA1.261.211.271.221.23182284-4.69
METRO TICARI VE MALI YATIRIMLAR1.671.591.691.591.624524235-5.92
METEMTUR2.982.622.982.782.8410817882.96
METRO MENKUL KIYMETLER YAT.ORT.1.251.171.261.171.22114320-7.87
MGROS27.2526.527.526.526.970278-3.64
MILPA1.0511.061.011.02472298-3.81
MENDERES TEKSTIL0.640.610.650.630.624345003-3.08
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.331.281.351.31.359522-2.26
MARDIN CIMENTO8.68.48.68.458.48187395-1.74
MARSHALL19.218.219.319.319.06788362.66
MERT GIDA GIYIM1.261.211.281.221.23255071-4.69
METEMTEKS0.980.941.010.980.9711675791.03
MUTLU AKU2.522.42.542.462.44302887-4.65
MUSTAFA YILMAZ YAT. ORT.0.950.90.960.920.9373043-4.17
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.3.763.563.863.723.68202972-3.63
MAZHAR ZORLU HOLDING0.970.940.960.960.9610495-1.03
NETAS TELEKOM5048.2550.548.7548.7729319-4.41
Non-Financial 20 A TIPI YAT. FONU18.2517.7518.317.7517.951569-4.57
NET HOLDING0.920.880.940.90.898043783-5.26
NET TURIZM1.051.011.061.021.022271181-3.77
NTTURY1.051.021.051.031.02313960-2.83
NUROL GMYO3.423.33.443.323.3545894-3.49
NUH CIMENTO10.810.410.910.610.5827266-2.75
BAYINDIR MADENCILIK VE TIC. A.S.0.760.740.80.750.761059810-3.85
OLMUKSA4.764.644.84.664.6870580-2.92
OTOKAR16.416.216.616.416.2812059-2.38
OYAK YATIRIM ORTAKLIGI A.S.0.750.720.750.730.73133731-3.95
OZDERICI GAYRIMENKUL YAT. ORT.1.41.361.421.41.39255214-3.45
PARSAN1.451.381.461.391.4403440-5.44
PERA GAYRIMEN. Y.O.A.S.0.630.620.650.620.634562355-6.06
PENGUEN GIDA1.111.041.121.051.061444187-5.41
PETKIM11.81111.811.211.333982147-5.88
PINAR ET VE UN5.75.55.75.65.6463869-3.45
PIMAS3.663.523.663.543.5888211-3.28
PINAR SU5.1555.155.15.0562636-2.86
PLASTIK KART2.722.642.742.682.6640525-2.19
PETROKENT TURIZM6864.56965.565.644472-4.38
PINAR SUT8.858.658.858.758.7264700-1.69
TURK PRYSMIAN KABLO1.31.261.321.271.27284073-3.05
PARK ELEKTRIK MADENCILIK2.682.62.722.622.64965086-3.68
CBS PRINTAS0.30.280.30.290.29446703-3.33
PETROL OFISI6.56.36.556.356.39398817-2.31
RAN LOJISTIK3.583.423.643.443.48269861-2.27
RAY SIGORTA2.392.292.442.292.32495298-6.15
REYSAS TASIMACILIK4.24.044.264.064.09804863-4.69
SAGLAM GAYRI MEN. YAT. ORT.0.820.780.820.790.8344413-4.82
SABANCI HOLDING6.456.26.56.256.312111154-6.02
SANKO PAZARLAMA3.73.563.743.63.58123652-4.26
SARKUYSAN3.183.063.23.13.1167570-3.13
SASA0.740.710.750.720.724707000-5.26
SEKER FIN. KIRL.1.141.11.181.111.11745208-3.48
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.782.682.822.782.72116838-1.42
SELCUK GIDA0.410.370.40.390.38295076-4.88
SERVE KIRTASIYE1.341.271.351.291.3130172-5.15
SILVERLINE ENDUSTRI VE TICARET A.S.1.020.971.040.990.98760002-3.88
SISE CAM1.931.881.941.91.92844693-2.56
SEKERBANK2.392.272.432.322.371032350-5.31
SEKER PILIC4.544.384.624.384.43271352-5.19
SOKTAS5.255.055.355.155.1327342-2.83
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.312.252.332.262.271472722-3.42
SONMEZ PAMUKLU2.382.312.442.312.3352569-5.71
SODA SANAYII1.851.821.881.831.83330280-2.14
SONMEZ FILAMENT3.43.283.443.323.3569198-3.49
TAC YAT.ORT.2.32.222.392.222.2481028-7.5
TAT KONSERVE3.13.043.183.063.0771912-2.55
TAV HAVALIMANLARI HOLDING A.S.5.855.555.95.65.642324067-5.88
T.TUBORG2.742.622.762.642.6798406-4.35
TURKCELL8.057.758.157.87.883168307-6.02
TACIRLER YATIRIM ORT. A.S.0.810.790.820.810.831687-2.41
T. EKONOMI BANKASI2.222.172.242.182.191547255-3.11
TEKSTIL FIN.KIRL.1.541.431.651.651.56167094413.79
TEKSTILBANK1.121.081.161.141.1391645201.79
TEK-ART TURIZM1.841.731.891.781.833692981-0.56
TURK HAVA YOLLARI4.264.144.344.24.176401976-4.11
TIRE KUTSAN1.661.611.671.631.631487691-3.55
T.KALKINMA BANKASI5.95.76.15.755.7722252-5.74
TEKFEN HOLDING A.S.4.954.7654.824.822860780-4.74
TAKSIM MENKUL KIYMETLER YAT.ORT.0.770.740.770.760.7539246-2.56
TOFAS OTOMOBIL FAB.5.655.255.755.45.391284670-6.9
TURCAS PETROL5.14.855.154.954.94275367-4.81
TRAKYA CAM2.382.342.412.362.36530457-2.07
TRANSTURK HOLDING1.251.241.271.241.25287220-0.8
TSKB GAYRIMENKUL YAT. ORT. A.S.0.930.910.940.910.92325188-4.21
T.S.K.B.2.22.152.242.162.17408291-4.85
TSKB YAT. ORT.0.780.760.790.780.77104991-3.7
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.87.758.057.87.81112016-4.29
TURK TELEKOMUNIKASYON5.55.255.65.35.41335073-5.36
TTRAK11.61111.611.211.2247740-4.27
T.DEMIRDOKUM7.26.87.36.96.9359373-6.76
TUKAS0.770.740.770.750.75329348-3.85
TUMTEKS0.350.330.350.340.34128471-2.86
TUPRAS30.2529.2530.529.529.85433717-4.07
USAS3.323.243.363.263.27483098-1.81
ULKER3.523.43.543.443.45952682-3.91
UNYE CIMENTO4.684.584.724.624.6322154-1.7
USAK SERAMIK1.691.631.691.651.65445415-3.51
TURKIYE VAKIFLAR BANKASI T.A.O.3.543.43.563.423.4423381829-5
VAKIF FIN.KIR.4.34.084.44.144.16401638-4.61
VAKKO0.780.740.780.750.76343431-3.85
VARLIK YATIRIM ORTAKLIGI2.422.332.432.362.36975502-2.48
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.4.264.084.284.144.17197586-1.9
VESTEL2.232.172.252.192.191389323-3.95
RHEA GIRISIM SERMAYESI5.655.256.055.45.35223214-10
VAKIF YAT. ORT.2.432.22.462.272.34179995-9.2
VAKIF GAYRIMENKUL Y.O.3.423.283.483.33.32289626-6.25
VIKING KAGIT1.511.471.521.471.49713324-3.92
YATAS2.312.252.322.292.28250761-2.14
YAZICILAR9.38.959.3599.08112737-4.26
YAPI VE KREDI BANK.4.164.084.24.14.1212721483-3.3
YAPI KREDI FIN. KIR.4.744.64.844.624.6783122-5.71
YAPI KREDI KORAY G.Y.O.1.831.741.861.761.77518898-6.38
YAPI KREDI YAT. ORT.1.211.191.221.21.292663-3.23
YAPI KREDI SIGORTA9.859.659.959.659.7922361-3.5
YUNSA1.591.531.591.551.55143784-3.73
Y VE Y GAYRIMENKUL YAT. ORT. A.S.3.623.443.723.53.53391059-7.41
ZORLU ENERJI2.942.822.962.842.861085862-5.33
Bitti...