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
IDAS2.021.992.072.042.0523872101.49
IHLAS EV ALETLERI1.091.071.11.081.086161687-0.92
IHLAS HOLDING0.720.70.720.710.7188020680
INDEKS BILGISAYAR2.322.32.352.332.31817160.43
INFO YAT. ORT.0.870.860.880.870.8647016-1.14
INTEMA7.657.57.757.57.5519690-1.32
IPEK MATBAACILIK2.942.922.982.942.937043050
ISIKLAR YAT. HOLD.2.042.022.062.032.0434524230
IS BANKASI (B)22802260230022852278.14105-0.22
IS BANKASI (C)5.155.15.25.15.154934321-1.92
IS YATIRIM DOW JONES A TIPI YAT. FON16.151616.216.1516.1521779-0.62
IS FINANSAL KIRALAMA1.391.371.41.381.383262768-0.72
IS GIRISIM SER. YAT. ORT.4.124.14.164.124.1288932-0.48
IS GMYO1.851.831.881.831.853819896-2.66
IS YATIRIM-IBOXX B TIPI YAT. FONU14.3514.3514.3514.3514.3546500
IS BANKASI (KURUCU)122501225012250122501225010
IS YATIRIM MENKUL DEGERLER A.S.3.323.33.463.383.34750622.42
IMKB-30 A TIPI BORSA YAT. FONU25.925.625.925.725.79400191-1.53
IS YAT. ORT.1.271.261.281.261.26212682-0.79
ITTIFAK HOLDING3332.253432.2532.75263785-1.53
IZMIR DEMIR CELIK2.452.432.52.472.476699021.23
IZOCAM26.7526.527.2526.7526.6249840
KAPLAMIN11.210.911.711.311.231042434.63
KAREL ELEKTRONIK3.163.143.183.183.15177360.63
KARSAN OTOMOTIV1.691.671.71.681.692537076-0.59
KARTONSAN114111118114113.8377970.88
KOC HOLDING5.65.555.855.755.7219849382.68
KENT GIDA106104109105104.8114756-2.78
KEREVITAS GIDA51.55153.551.551.4317734-3.74
KIPA9.69.459.659.459.5112792-1.05
KELEBEK MOBILYA1.371.351.41.391.372037001.46
KLIMASAN7.857.77.957.87.7669482-1.27
KONFRUT GIDA5.55.455.655.555.58137122-0.89
KONYA CIMENTO122120123121120.9811008-0.82
KORDSA GLOBAL3.583.483.643.63.64605793.45
KOZA ANADOLU METAL3.963.9243.943.941799717-1.01
KOZA ALTIN ISLETMELERI A.S.3736.7537.753737.08166308-0.67
KARDEMIR A1.111.11.141.121.1262625260
KARDEMIR B1.141.121.171.141.1555750090.88
KARDEMIR D0.730.720.740.720.73485621650
KRISTAL KOLA1.471.451.491.461.4795547-2.01
KARSU TEKSTIL2.542.462.62.482.53748073-3.13
KUTAHYA PORSELEN2.642.582.662.62.6918360
LATEK LOJISTIK4.184.124.284.24.2213760192.44
LINK YAZILIM7.177.3577.0369281-4.76
LOGO YAZILIM2.312.272.322.282.3117619-2.15
LUKS KADIFE3.583.53.643.543.55316605-2.21
MARMARIS ALTINYUNUS15.715.41615.615.671481360.65
MAKINA TAKIM1.891.881.941.881.926939-0.53
MARTI OTEL1.521.461.561.491.5166627551.36
MEMS1Y0.940.910.970.950.932634134-1.04
MENSA MENSUCAT0.950.920.970.940.956400408-2.08
MERKO GIDA1.411.41.431.421.412584620
METRO TICARI VE MALI YATIRIMLAR1.71.691.771.731.75144670602.37
METEMTUR3.23.13.263.13.13338069-3.13
METRO MENKUL KIYMETLER YAT.ORT.1.411.351.411.371.38255767-1.44
MGROS292829.528.528.62425002.7
MILPA1.11.081.131.121.1132436312.75
MENDERES TEKSTIL0.740.710.750.720.7397393960
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.281.271.311.311.29671481.55
MARDIN CIMENTO8.658.58.78.658.6569526-1.14
MARSHALL19.819.620.319.919.73477420
MERT GIDA GIYIM1.431.381.451.41.4589658-2.1
METEMTEKS1.071.051.091.061.06685263-0.93
MUTLU AKU2.762.742.842.742.77927516-2.14
MUSTAFA YILMAZ YAT. ORT.1.081.061.131.091.13624471.87
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.2.942.883.062.922.972320420.69
MAZHAR ZORLU HOLDING1.061.031.081.051.0453445-0.94
NETAS TELEKOM5958.5605958.922851-0.84
Non-Financial 20 A TIPI YAT. FONU19.5519.4519.619.519.5229310-0.51
NET HOLDING0.840.830.840.840.83153730730
NET TURIZM1.051.041.051.051.0510607310
NTTURBY1.061.061.06000-51.85
NTTURY1.051.051.071.071.051438570.94
NUROL GMYO3.663.623.723.643.6479425-1.09
NUH CIMENTO12.312.112.312.112.2224869-1.63
BAYINDIR MADENCILIK VE TIC. A.S.0.870.860.880.870.87530676-1.14
OLMUKSA5.25.15.35.25.17733181.96
OTOKAR17.717.31817.417.547958-3.87
OYAK YATIRIM ORTAKLIGI A.S.0.810.80.830.820.822187940
OZDERICI GAYRIMENKUL YAT. ORT.1.571.561.61.61.577991081.27
OZGYOB1.561.561.560000
PARSAN1.781.741.81.771.76388942-0.56
PERA GAYRIMEN. Y.O.A.S.0.750.740.760.740.7533494530
PENGUEN GIDA1.21.181.211.191.194668290
PETKIM11.611.311.911.411.54588105-3.39
PINAR ET VE UN6.46.26.56.456.411439083.2
PIMAS43.944.023.963.9655574-0.5
PINAR SU5.655.555.755.75.682519650.88
PLASTIK KART32.963.022.962.9974085-1.33
PETROKENT TURIZM78.57282.57777.7611027-1.91
PINAR SUT9.159.059.59.59.344790873.83
TURK PRYSMIAN KABLO1.281.281.341.31.3228807901.56
PARK ELEKTRIK MADENCILIK3.043.023.13.043.061780191-1.94
CBS PRINTAS0.340.330.340.340.33484310
PETROL OFISI6.36.256.456.456.363128273.2
RAN LOJISTIK43.964.144.027676270.5
RAY SIGORTA2.62.562.662.582.581995600
REYSAS TASIMACILIK4.524.524.624.544.56522797-0.87
SAGLAM GAYRI MEN. YAT. ORT.0.980.9610.970.9834556641.04
SABANCI HOLDING6.86.76.96.756.771106360-0.74
SAHOLY6.756.76.86.756.74222138-2.17
SANKO PAZARLAMA3.83.84.143.943.9825955022.6
SARKUYSAN3.523.483.583.53.521435190.57
SASA0.840.820.850.830.8312324730
SEKER FIN. KIRL.1.271.231.281.241.25305884-2.36
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.92.8832.882.913444420
SELCUK GIDA0.440.420.440.440.434619080
SERVE KIRTASIYE1.411.391.421.41.41347795-0.71
SILVERLINE ENDUSTRI VE TICARET A.S.1.141.121.171.131.136920870.89
SISE CAM2.042.012.052.022.0317509600
SEKERBANK2.562.542.62.562.551035771-0.78
SEKER PILIC4.984.954.924.95294879-0.61
SOKTAS6.46.36.456.36.3616475-1.56
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.442.432.452.442.443412060
SONMEZ PAMUKLU2.582.522.72.522.56799320
SODA SANAYII1.891.861.91.891.883406361.07
SONMEZ FILAMENT3.763.643.883.683.72712552.79
TAC YAT.ORT.2.722.662.82.72.6872676-0.74
TAT KONSERVE3.53.53.583.53.544294620
TAV HAVALIMANLARI HOLDING A.S.7.57.257.67.557.5125340333.42
T.TUBORG3.022.93.122.942.97413438-3.92
TURKCELL9.69.559.79.559.552279585-1.04
TACIRLER YATIRIM ORT. A.S.0.970.950.970.960.96445370
T. EKONOMI BANKASI2.482.452.512.52.4955809401.21
TEKSTIL FIN.KIRL.1.591.551.611.561.56200282-2.5
TEKSTILBANK1.221.191.251.231.2162613250.82
TEK-ART TURIZM2.072.042.092.052.054770130
TURK HAVA YOLLARI4.924.884.924.884.91864697-1.21
TIRE KUTSAN1.821.81.841.821.8233240970.55
T.KALKINMA BANKASI6.856.76.856.86.79123060
TEKFEN HOLDING A.S.5.35.255.355.35.32302719-0.93
TAKSIM MENKUL KIYMETLER YAT.ORT.0.80.780.850.840.811395305
TOFAS OTOMOBIL FAB.6.356.26.46.256.3316338-0.79
TURCAS PETROL5.55.455.755.65.6616938230.9
TRAKYA CAM2.382.372.412.372.39133626-1.25
TRANSTURK HOLDING1.171.11.161.111.1265257-5.13
TSKB GAYRIMENKUL YAT. ORT. A.S.1.031.021.031.031.024606220
T.S.K.B.2.32.282.332.292.3119585440.88
TSKB YAT. ORT.0.860.860.890.870.884057121.16
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.11.110.712.312.311.82168655616.04
TURK TELEKOMUNIKASYON5.555.455.555.55.51081801-0.9
TTRAK12.612.312.712.512.46328420.81
T.DEMIRDOKUM7.77.557.87.757.71743661.97
TUKAS0.880.860.880.870.876168160
TUMTEKS0.380.370.380.380.37425980
TUPRAS32.7532.2533.2532.532.5180044-2.26
USAS3.363.343.443.343.37895124-1.76
ULKER3.83.763.823.783.797122260
UNYE CIMENTO5.15.055.25.25.14370590.39
USAK SERAMIK1.861.81.971.851.971891151.09
TURKIYE VAKIFLAR BANKASI T.A.O.3.883.843.923.883.885238629-1.52
VAKIF FIN.KIR.4.644.584.764.64.63198238-2.13
VAKKO0.880.870.90.870.88563969-2.25
VARLIK YATIRIM ORTAKLIGI2.492.232.662.662.6583362518.75
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.4.484.364.64.444.43310378-3.48
VESTEL2.542.482.582.522.511759345-1.56
RHEA GIRISIM SERMAYESI747174.572.573.0311273-2.68
VAKIF YAT. ORT.2.762.662.822.72.71316114-0.74
VAKIF GAYRIMENKUL Y.O.4.084.024.144.024.05271147-0.99
VIKING KAGIT1.771.731.81.731.76533550-2.26
YATAS2.582.542.62.562.56140173-1.54
YAZICILAR10.610.410.610.510.4893368-0.94
YAPI VE KREDI BANK.4.224.184.264.224.223985172-0.94
YAPI KREDI FIN. KIR.5.55.25.555.35.3546593-2.75
YAPI KREDI KORAY G.Y.O.2.232.212.272.232.2414836100
YAPI KREDI YAT. ORT.1.351.331.351.341.34134387-0.74
YAPI KREDI SIGORTA11.911.812.211.912.011154061.71
YUNSA1.641.591.681.651.665427001.23
Y VE Y GAYRIMENKUL YAT. ORT. A.S.1.781.721.91.751.7522209490
ZORLU ENERJI3.283.23.33.243.241288829-1.22
Bitti...