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.0.840.770.840.780.81347275-11.36
IDAS1.711.611.781.621.69493836-12.43
IHLAS EV ALETLERI0.980.950.990.960.9711594165-6.8
IHLAS HOLDING0.660.630.660.640.6411972889-7.25
INDEKS BILGISAYAR2.021.882.091.942226821-10.6
INFO YAT. ORT.0.780.750.810.750.77116597-11.76
INTEMA6.66.46.856.456.5415613-7.86
IPEK MATBAACILIK2.622.542.682.582.632406883-6.52
ISIKLAR YAT. HOLD.1.821.741.861.771.82058219-7.81
IS BANKASI (A)44420400004000040000400001-9.95
IS BANKASI (B)19351900200019001931.8296-9.09
IS BANKASI (C)4.644.584.724.64.6531546144-5.35
IS YATIRIM DOW JONES A TIPI YAT. FON14.8514.6515.1514.6514.8218795-4.87
IS FINANSAL KIRALAMA1.211.161.231.171.23735839-8.59
IS GIRISIM SER. YAT. ORT.3.723.63.783.663.69167288-5.18
IS GMYO1.651.591.681.591.631532939-8.09
IS YATIRIM-IBOXX B TIPI YAT. FONU14.214.215.7514.2514.251901-0.35
IS BANKASI (KURUCU)115001150012000120001200012.56
IS YATIRIM MENKUL DEGERLER A.S.3.163.063.223.083.1561083-6.1
IMKB-30 A TIPI BORSA YAT. FONU23.7523.3524.3523.3523.69605999-5.08
IS YAT. ORT.1.131.11.191.11.12176633-8.33
ITTIFAK HOLDING29.2528.530.2528.7529220514-8.73
IZMIR DEMIR CELIK2.182.152.262.162.21483401-5.68
IZOCAM23.522.524.2522.623.25852-9.6
KAPLAMIN9.79.3510.19.49.51108130-11.32
KAREL ELEKTRONIK2.882.842.962.882.8897176-5.26
KARSAN OTOMOTIV1.471.421.51.431.472130489-7.74
KARTONSAN100971039899.534708-7.55
KOC HOLDING5.154.955.255.068376467-6.54
KENT GIDA9890.510592.595.0483005-14.35
KEREVITAS GIDA4744.54845.546.5437967-7.61
KIPA8.558.258.68.38.43193530-6.74
KELEBEK MOBILYA1.231.181.361.231.21157707-8.21
KLIMASAN6.656.56.856.66.6148017-8.33
KONFRUT GIDA4.654.524.84.544.6738649-10.1
KONYA CIMENTO112108115110110.811195-5.17
KORDSA GLOBAL3.483.43.543.43.45187448-6.08
KOZA ANADOLU METAL3.563.53.643.53.572344391-5.41
KOZA ALTIN ISLETMELERI A.S.35.25353635.535.67285339-3.4
KARDEMIR A0.930.890.950.90.923413158-9.09
KARDEMIR B0.940.910.980.910.942566171-10.78
KARDEMIR D0.650.630.660.640.6537046713-5.88
KRISTAL KOLA1.331.261.371.341.31260797-3.6
KARSU TEKSTIL1.991.892.141.911.95400274-12.39
KUTAHYA PORSELEN2.382.322.52.342.38106790-7.87
LATEK LOJISTIK4.063.964.08441082077-3.85
LINK YAZILIM54.55.45.184.97197051-6.67
LOGO YAZILIM2.182.092.32.12.19494470-11.76
LUKS KADIFE3.143.13.443.43.293597780
MARMARIS ALTINYUNUS1413.414.613.413.85126786-11.26
MAKINA TAKIM1.931.82.011.991.913020283.11
MARTI OTEL1.261.211.281.231.251603732-8.89
MEMS1Y0.810.780.870.80.821985464-8.05
MENSA MENSUCAT0.830.810.860.820.842836341-8.89
MERKO GIDA1.241.21.261.21.23268399-8.4
METRO TICARI VE MALI YATIRIMLAR1.671.61.771.631.6617438768-1.81
METEMTUR2.522.382.642.42.46308098-13.67
METRO MENKUL KIYMETLER YAT.ORT.1.261.231.31.251.2748948-5.3
MGROS25.7524.526.2525.7525.7430127-5.5
MILPA0.990.971.020.970.99759419-5.83
MENDERES TEKSTIL0.610.60.650.610.6213524913-10.29
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.271.21.331.261.28153088-6.67
MARDIN CIMENTO8.158.058.258.28.1978597-2.38
MARSHALL19.619.621.620.620.81212109-1.44
MERT GIDA GIYIM1.21.171.241.181.2337678-8.53
METEMTEKS0.90.870.930.90.911248250-7.22
MUTLU AKU2.52.392.522.412.46463945-8.02
MUSTAFA YILMAZ YAT. ORT.0.960.910.990.940.94106970-7.84
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.2.682.582.822.662.6878507-8.9
MAZHAR ZORLU HOLDING10.940.980.950.9519070-5
NETAS TELEKOM49.54851.548.549.5472271-9.35
Non-Financial 20 A TIPI YAT. FONU18.1517.5518.217.7517.9827082-4.57
NET HOLDING0.810.790.820.810.811201234-3.57
NET TURIZM0.980.9310.950.97751979-8.65
NTTURY0.980.931.010.960.96505045-7.69
NUROL GMYO3.33.23.43.243.2518775-6.36
NUH CIMENTO10.710.41110.610.6821142-6.19
BAYINDIR MADENCILIK VE TIC. A.S.0.770.740.780.750.77518825-7.41
OLMUKSA4.664.444.744.484.5979296-7.82
OTOKAR15.915.716.516.515.9756214-0.6
OYAK YATIRIM ORTAKLIGI A.S.0.70.670.720.670.69175246-11.84
OZDERICI GAYRIMENKUL YAT. ORT.1.431.391.451.421.42229220-4.7
PARSAN1.521.471.581.481.51578137-10.84
PERA GAYRIMEN. Y.O.A.S.0.650.620.670.620.649591119-10.14
PENGUEN GIDA1.051.011.071.021.04493067-8.11
PETKIM11.41111.511.211.275530249-2.61
PINAR ET VE UN5.95.6565.755.83175472-7.26
PIMAS3.43.343.53.383.4275672-7.14
PINAR SU5.14.95.255.02129178-7.41
PLASTIK KART2.622.62.782.762.68176307-2.82
PETROKENT TURIZM6763726366.396020-12.5
PINAR SUT8.958.89.28.958.9490009-5.29
TURK PRYSMIAN KABLO1.31.211.341.231.28689422-12.14
PARK ELEKTRIK MADENCILIK2.662.62.722.642.681268587-6.38
CBS PRINTAS0.320.280.30.30.29496649-6.25
PETROL OFISI6.1566.766.13309474-4.76
RAN LOJISTIK3.423.263.483.283.37201114-9.39
RAY SIGORTA2.22.092.32.112.18453832-10.97
REYSAS TASIMACILIK3.983.924.083.923.96129680-6.22
SAGLAM GAYRI MEN. YAT. ORT.0.820.80.840.80.81665158-9.09
SABANCI HOLDING65.96.165.982615392-3.23
SAHOLY5.955.96.555.95.93616552-4.84
SANKO PAZARLAMA3.543.443.863.463.66928506-6.99
SARKUYSAN3.223.23.343.223.26180024-4.73
SASA0.710.690.730.690.716039153-9.21
SEKER FIN. KIRL.1.061.011.091.021.05878754-11.3
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.682.662.782.682.71227085-4.29
SELCUK GIDA0.430.390.420.420.4240202-2.33
SERVE KIRTASIYE1.271.241.31.251.25164136-8.09
SILVERLINE ENDUSTRI VE TICARET A.S.0.980.931.030.940.971592045-12.96
SISE CAM1.881.851.911.881.893305423-3.09
SEKERBANK2.432.392.442.392.42752026-2.85
SEKER PILIC4.244.124.424.124.24123442-9.25
SOKTAS5.555.355.855.45.4445855-9.24
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.22.122.222.132.162519255-6.58
SONMEZ PAMUKLU2.262.222.382.332.3546312-4.12
SODA SANAYII1.851.821.881.831.85285442-4.69
SONMEZ FILAMENT3.343.283.423.343.37107885-4.02
TAC YAT.ORT.2.382.362.52.382.4272963-6.3
TAT KONSERVE3.1233.223.023.12144270-7.93
TAV HAVALIMANLARI HOLDING A.S.6.36.056.456.16.193826010-8.27
T.TUBORG2.482.42.542.482.48140817-7.46
TURKCELL8.88.698.658.752937832-5.98
TACIRLER YATIRIM ORT. A.S.0.840.810.860.820.84142889-7.87
T. EKONOMI BANKASI2.262.172.322.212.253046996-7.92
TEKSTIL FIN.KIRL.1.351.31.41.371.36281423-4.86
TEKSTILBANK1.081.041.111.051.083074151-8.7
TEK-ART TURIZM1.681.61.741.621.66978636-11.96
TURK HAVA YOLLARI4.544.344.564.344.449128669-6.47
TIRE KUTSAN1.581.551.621.571.582800602-6.55
T.KALKINMA BANKASI6.155.856.45.96.1334484-9.23
TEKFEN HOLDING A.S.4.84.64.94.684.732985221-7.33
TAKSIM MENKUL KIYMETLER YAT.ORT.0.820.770.830.80.8151459-4.76
TOFAS OTOMOBIL FAB.5.755.45.955.755.77954442-1.71
TURCAS PETROL4.954.825.054.864.95268016-6.54
TRAKYA CAM2.152.082.212.12.14361593-5.83
TRANSTURK HOLDING1.21.081.261.251.191994764.17
TSKB GAYRIMENKUL YAT. ORT. A.S.0.920.90.950.920.931073063-5.15
T.S.K.B.2.242.112.242.122.182207434-4.93
TSKB YAT. ORT.0.80.770.810.770.79103661-8.33
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.98.259.158.38.691040166-15.31
TURK TELEKOMUNIKASYON5.355.255.55.45.43203496-0.92
TTRAK1110.711.31111.0181891-4.35
T.DEMIRDOKUM7.87.17.97.257.51142522-11.04
TUKAS0.760.730.790.750.76453745-9.64
TUMTEKS0.380.350.360.360.3689470-5.26
TUPRAS29.5293029.529.68488476-2.48
USAS3.283.183.463.23.29756864-10.11
ULKER3.363.263.423.283.34959920-6.82
UNYE CIMENTO4.784.64.94.764.7922747-4.8
USAK SERAMIK1.621.571.661.591.61679478-8.09
TURKIYE VAKIFLAR BANKASI T.A.O.3.443.363.523.363.4132504749-7.18
VAKIF FIN.KIR.3.93.724.123.723.88626550-13.08
VAKKO0.760.730.770.740.75390327-7.5
VARLIK YATIRIM ORTAKLIGI2.212.082.32.092.19689295-12.18
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.3.983.743.983.83.86543572-6.4
VESTEL2.232.152.242.162.22129113-7.3
RHEA GIRISIM SERMAYESI6.555.857.257.256.93441791-0.68
VAKIF YAT. ORT.2.442.422.582.422.5998209-9.02
VAKIF GAYRIMENKUL Y.O.3.463.33.63.323.44519043-12.17
VIKING KAGIT1.481.421.521.431.46521179-8.33
YATAS2.252.232.292.252.25125087-4.66
YAZICILAR9.359.29.69.39.41154035-6.06
YAPI VE KREDI BANK.3.763.73.863.723.816660517-5.58
YAPI KREDI FIN. KIR.4.384.284.664.284.4169125-10.83
YAPI KREDI KORAY G.Y.O.1.781.781.851.781.81382728-8.72
YAPI KREDI YAT. ORT.1.231.181.251.221.2282204-4.69
YAPI KREDI SIGORTA10.19.910.51010.1673126-7.41
YUNSA1.551.471.571.531.52175512-4.97
Y VE Y GAYRIMENKUL YAT. ORT. A.S.3.463.183.63.183.39395311-15.43
ZORLU ENERJI32.93.062.932720485-7.64
Bitti...