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
IDAS2.011.992.052.022.025090830.5
IHLAS EV ALETLERI1.091.081.11.091.0925796520
IHLAS HOLDING0.710.70.720.720.7167000441.41
IMKB-30 A TIPI BORSA YAT. FONU26.125.625.925.925.87243247-0.77
INDEKS BILGISAYAR2.322.32.352.322.321343670
INFO YAT. ORT.0.880.860.880.870.8642661-1.14
INFOTREND B TIPI MEN.YAT.ORT. A.S.0.920.910.930.920.922097860
INTEMA7.67.67.757.657.68199570.66
IPEK MATBAACILIK2.942.922.982.942.9513034300
IS BANKASI (B)22902280229522802286.4641-0.44
IS BANKASI (C)5.25.15.25.155.154965009-0.96
IS FINANSAL KIRALAMA1.391.371.391.391.3812178650
IS GIRISIM SER. YAT. ORT.4.144.14.164.124.1290493-0.48
IS GMYO1.881.841.881.851.861028644-1.6
IS YAT. ORT.1.271.261.281.271.27762770
IS YATIRIM DOW JONES A TIPI YAT. FON16.251616.216.1516.1662550-0.62
IS YATIRIM MENKUL DEGERLER A.S.3.463.33.463.323.34564920.61
IS YATIRIM-IBOXX B TIPI YAT. FONU14.3514.3514.3514.3514.35158000
ISIKLAR YAT. HOLD.2.032.022.062.042.0528411520.49
ITTIFAK HOLDING32.7532.5343333.375710100.76
IZMIR DEMIR CELIK2.442.442.492.452.462608770.41
IZOCAM26.7526.7527.2526.7526.8427460
KAPLAMIN10.810.911.711.211.312031933.7
KARDEMIR A1.121.11.141.111.123541982-0.89
KARDEMIR B1.131.121.161.141.1526453810.88
KARDEMIR D0.720.720.740.730.73252439021.39
KAREL ELEKTRONIK3.163.143.183.163.16277540
KARSAN OTOMOTIV1.691.671.71.691.6928096950
KARSU TEKSTIL2.562.522.562.542.53131822-0.78
KARTONSAN113111118114115.34546090.88
KELEBEK MOBILYA1.371.361.41.371.381401170
KENT GIDA108105109106106.6914949-1.85
KEREVITAS GIDA53.55153.551.552.1121471-3.74
KIPA9.559.59.659.69.61124970.52
KLIMASAN7.97.87.957.857.8224290-0.63
KOC HOLDING5.755.555.755.65.6116769470
KONFRUT GIDA5.65.455.655.55.5452872-1.79
KONYA CIMENTO122121123122121.9676220
KORDSA GLOBAL3.483.483.583.583.544857442.87
KOZA ALTIN ISLETMELERI A.S.37.253737.753737.21275031-0.67
KOZA ANADOLU METAL3.983.9443.963.961749624-0.5
KRISTAL KOLA1.491.461.491.471.4744931-1.34
KUTAHYA PORSELEN2.62.582.662.642.621275441.54
LATEK LOJISTIK4.14.124.224.184.185804451.95
LINK YAZILIM7.3577.357.17.1339357-3.4
LOGO YAZILIM2.332.32.322.312.31117409-0.86
LUKS KADIFE3.623.543.643.583.58209165-1.1
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.291.271.31.281.2878466-0.78
MARDIN CIMENTO8.758.58.78.658.6184963-1.14
MARMARIS ALTINYUNUS15.515.515.915.715.681087481.29
MARSHALL19.919.720.319.819.9780005-0.5
MARTI OTEL1.471.461.561.521.52151729013.4
MEMS1Y0.960.930.970.940.95630359-2.08
MENDERES TEKSTIL0.720.710.750.740.73149197862.78
MENSA MENSUCAT0.960.940.970.950.952155232-1.04
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.2.92.932.942.95940321.38
MERKO GIDA1.421.41.431.411.42246281-0.7
MERT GIDA GIYIM1.431.411.451.431.435466330
METEMTEKS1.071.061.091.071.076574320
METEMTUR3.23.183.263.23.224035080
METRO MENKUL KIYMETLER YAT.ORT.1.391.391.411.411.4830651.44
METRO TICARI VE MALI YATIRIMLAR1.691.691.711.71.719441080.59
MGROS27.752829.52928.821628964.5
MILPA1.091.081.121.11.111722360.92
MUSTAFA YILMAZ YAT. ORT.1.071.061.091.081.08571500.93
MUTLU AKU2.82.762.842.762.81649211-1.43
NET HOLDING0.840.830.840.840.8314740360
NET TURIZM1.051.041.051.051.047223770
NETAS TELEKOM59.559605959.4322150-0.84
NTTURBY1.081.061.061.061.061-1.85
NTTURY1.061.051.071.051.06207267-0.94
NUH CIMENTO12.312.212.312.312.2561300
NUROL GMYO3.683.623.723.663.6675852-0.54
Non-Financial 20 A TIPI YAT. FONU19.619.4519.619.5519.5828940-0.26
OLMUKSA5.15.15.35.25.19877671.96
OTOKAR18.117.61817.717.7233700-2.21
OYAK YATIRIM ORTAKLIGI A.S.0.820.80.830.810.82420474-1.22
OZDERICI GAYRIMENKUL YAT. ORT.1.581.561.571.571.57110966-0.63
OZGYOB01.561.561.561.5691700
PARK ELEKTRIK MADENCILIK3.13.023.13.043.052246511-1.94
PARSAN1.781.761.81.781.785037230
PENGUEN GIDA1.191.191.211.21.26412790.84
PERA GAYRIMEN. Y.O.A.S.0.740.740.760.750.7550707281.35
PETKIM11.811.511.911.611.692917080-1.69
PETROKENT TURIZM78.57282.578.579.79367130
PETROL OFISI6.256.256.356.36.31055710.8
PIMAS3.983.984.0244318640.5
PINAR ET VE UN6.256.26.456.46.371214082.4
PINAR SU5.655.555.75.655.63746470
PINAR SUT9.159.059.29.159.11601760
PLASTIK KART32.983.0233548100
RAN LOJISTIK3.983.964.0243.991351790.5
RAY SIGORTA2.582.562.662.62.62863110.78
REYSAS TASIMACILIK4.584.524.624.524.57410975-1.31
RHEA GIRISIM SERMAYESI74.57174.57473.489580-0.67
SABANCI HOLDING6.86.76.96.86.778393520
SAGLAM GAYRI MEN. YAT. ORT.0.960.9610.980.9925549772.08
SAHOLY6.96.76.86.756.75178054-2.17
SANKO PAZARLAMA3.843.83.863.83.8339908-1.04
SARKUYSAN3.483.483.583.523.532314671.15
SASA0.830.820.850.840.8464582671.2
SEKER FIN. KIRL.1.271.251.281.271.262887310
SEKER PILIC4.954.9454.984.972605220.61
SEKERBANK2.582.542.62.562.57573793-0.78
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.882.8832.92.953854880.69
SERVE KIRTASIYE1.411.41.421.411.411328690
SILVERLINE ENDUSTRI VE TICARET A.S.1.121.131.171.141.1521647411.79
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.442.432.452.442.442508220
SISE CAM2.022.012.052.042.0429616020.99
SODA SANAYII1.871.861.891.891.882487731.07
SOKTAS6.46.36.456.46.35131490
SONMEZ FILAMENT3.583.643.883.763.768112485.03
SONMEZ PAMUKLU2.522.522.72.582.612449322.38
T. EKONOMI BANKASI2.472.452.52.482.4832014170.4
T.DEMIRDOKUM7.67.557.757.77.63225191.32
T.KALKINMA BANKASI6.86.86.856.856.8467900.74
T.S.K.B.2.332.282.32.32.292539561.32
T.TUBORG3.062.983.123.023.011115478-1.31
TAC YAT.ORT.2.722.662.82.722.741675790
TACIRLER YATIRIM ORT. A.S.0.960.950.970.970.96418991.04
TAKSIM MENKUL KIYMETLER YAT.ORT.0.80.780.80.80.81134400
TAT KONSERVE3.53.53.583.53.563976410
TAV HAVALIMANLARI HOLDING A.S.7.37.257.67.57.4531080422.74
TEK-ART TURIZM2.052.052.092.072.078921200.98
TEKFEN HOLDING A.S.5.355.255.355.35.31184943-0.93
TEKSTIL FIN.KIRL.1.61.571.611.591.59331209-0.63
TEKSTILBANK1.221.211.251.221.2387885170
TIRE KUTSAN1.811.81.831.821.8113786900.55
TOFAS OTOMOBIL FAB.6.36.36.46.356.332242470.79
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.10.610.711.411.111.127292474.72
TRAKYA CAM2.42.382.412.382.3995215-0.83
TSKB GAYRIMENKUL YAT. ORT. A.S.1.031.021.031.031.02954890
TSKB YAT. ORT.0.860.860.870.860.86576470
TTRAK12.412.412.712.612.62480641.61
TUKAS0.870.860.880.880.873029781.15
TUPRAS33.2532.533.2532.7532.86312339-1.5
TURCAS PETROL5.555.455.555.55.49104712-0.9
TURK HAVA YOLLARI4.944.884.924.924.91058981-0.4
TURK PRYSMIAN KABLO1.281.281.311.281.292808090
TURK TELEKOMUNIKASYON5.555.455.555.555.486190720
TURKCELL9.659.559.79.69.611853276-0.52
TURKIYE HALK BANKASI A.S.11.811.411.711.411.511454588-3.39
TURKIYE VAKIFLAR BANKASI T.A.O.3.943.883.923.883.94767374-1.52
ULKER3.783.763.823.83.793991710.53
UNYE CIMENTO5.185.055.155.15.1213062-1.54
USAK SERAMIK1.831.81.891.861.8515290171.64
USAS3.43.363.443.363.39999971-1.18
VAKIF FIN.KIR.4.74.644.764.644.7446288-1.28
VAKIF GAYRIMENKUL Y.O.4.064.044.144.084.092832330.49
VAKIF YAT. ORT.2.722.662.822.762.7510246571.47
VAKKO0.890.880.90.880.89425071-1.12
VARLIK YATIRIM ORTAKLIGI2.242.232.492.492.41516365411.16
VESTEL2.562.52.582.542.531520495-0.78
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.4.64.444.64.484.51158715-2.61
VIKING KAGIT1.771.751.81.771.789445340
Y VE Y GAYRIMENKUL YAT. ORT. A.S.1.751.761.91.781.8139440231.71
YAPI KREDI FIN. KIR.5.455.455.555.55.49187570.92
YAPI KREDI KORAY G.Y.O.2.232.212.252.232.237189610
YAPI KREDI SIGORTA11.711.812.111.911.981141771.71
YAPI KREDI YAT. ORT.1.351.341.351.351.34634910
YAPI VE KREDI BANK.4.264.184.264.224.213481997-0.94
YATAS2.62.542.62.582.57138557-0.77
YAZICILAR10.610.410.610.610.51241690
YUNSA1.631.591.671.641.642006690.61
ZORLU ENERJI3.283.243.33.283.2719459330
Bitti...