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.0.850.830.860.860.851814361.18
IDAS1.981.932.011.951.982346561-1.52
IHLAS EV ALETLERI1.030.991.061.011.0163245882.02
IHLAS GAZETECILIK A.S.2.862.723.143.022.972546614414.83
IHLAS HOLDING0.680.670.710.680.6811757533-1.45
INDEKS BILGISAYAR2.362.342.42.362.37133503-0.84
INFO YAT. ORT.0.830.790.860.790.83527402-4.82
INTEMA6.86.676.756.7445090
IPEK MATBAACILIK3.183.143.243.23.264543451.27
ISIKLAR YAT. HOLD.1.31.281.331.321.31124837292.33
IS BANKASI (B)21852155220021552166.0964-0.46
IS BANKASI (C)5.25.15.255.25.2178650791.96
IS YATIRIM DOW JONES A TIPI YAT. FON16.115.8516.1516.0516.13106800.63
IS FINANSAL KIRALAMA1.131.111.141.121.1319167770
IS GIRISIM SER. YAT. ORT.1.971.961.981.961.961063890
IS GMYO1.611.581.611.591.591280201-0.63
IS YATIRIM-IBOXX B TIPI YAT. FONU14.614.5514.614.5514.5740000
IS YATIRIM MENKUL DEGERLER A.S.3.363.283.383.323.3350240-1.19
IMKB-30 A TIPI BORSA YAT. FONU25.825.325.825.525.724926240.39
IS YAT. ORT.1.171.151.171.161.151053990
ITTIFAK HOLDING8.358.259.058.558.7318141972.4
IZMIR DEMIR CELIK2.32.262.322.322.32513952.2
IZOCAM25.62526.325.2525.36178690
KAPLAMIN12.21212.912.212.31662901.67
KAREL ELEKTRONIK2.382.332.382.352.35458940
KARSAN OTOMOTIV1.531.511.551.541.5321001821.99
KARTONSAN114110116110112.2910792-0.9
KOC HOLDING5.95.75.95.855.7929971743.54
KENT GIDA166152172166165.59219250.61
KEREVITAS GIDA5347.755653.554.2310766911.46
KIPA98.759.159.058.983252233.43
KELEBEK MOBILYA1.091.071.11.091.09102467-0.91
KLIMASAN7.17.057.157.157.11229011.42
KONFRUT GIDA5.555.35.75.355.471220620
KONYA CIMENTO118115120116116.22100120.87
KORDSA GLOBAL3.223.183.263.263.22919272.52
KOZA ANADOLU METAL3.93.843.923.883.928927320.52
KOZA ALTIN ISLETMELERI A.S.15.214.915.615.315.3610147951.32
KARDEMIR A0.960.940.960.940.951034985-1.05
KARDEMIR B0.970.950.980.960.9610622350
KARDEMIR D0.60.590.60.60.5946891060
KRISTAL KOLA1.561.521.611.541.54497783-1.91
KARSU TEKSTIL2.062.012.072.022.04328152-1.46
KUTAHYA PORSELEN2.182.152.192.162.17811260.47
LATEK LOJISTIK4.14.084.184.084.13355126-0.97
LINK YAZILIM4.984.925.024.964.99414330
LOGO YAZILIM2.122.12.22.162.1617944622.37
LUKS KADIFE4.94.664.964.864.893773434.74
MARMARIS ALTINYUNUS14.113.614.113.713.8564928-1.44
MAKINA TAKIM1.541.521.621.621.59758085.19
MAKTKBY1.491.491.49000-100
MAKTKY1.531.531.591.551.531077221.31
MANGO GIDA SAN. VE TIC. A.S.3.683.63.73.63.62161613-1.64
MARTI OTEL1.331.311.351.321.31826002-0.75
MENSA MENSUCAT (OYDAN YOKSUN)0.730.70.730.710.7210645820
MENSA MENSUCAT0.790.760.790.780.7731949830
MERKO GIDA1.251.231.261.251.251465200
METRO TICARI VE MALI YATIRIMLAR1.551.531.561.541.5548720960
METEMTUR2.982.923.082.942.972573110
METRO MENKUL KIYMETLER YAT.ORT.1.251.231.31.251.27159474-0.79
MGROS27.526.5292727.33633310.93
MILPA1.0311.0311.014589390
MENDERES TEKSTIL0.610.60.620.60.615232738-1.64
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.071.061.091.071.0677393-0.93
MARDIN CIMENTO7.457.357.457.47.46382-0.67
MARSHALL26.724.929.2527.527.94101331711.79
MERT GIDA GIYIM1.261.241.281.241.25248104-0.8
METEMTEKS0.890.870.890.880.883355080
MUTLU AKU2.582.562.62.582.581629970.78
MUSTAFA YILMAZ YAT. ORT.1.071.041.121.051.062637111.94
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.3.283.083.43.243.25347351.89
MAZHAR ZORLU HOLDING0.930.920.940.920.9323257-1.08
NETAS TELEKOM5654.55655.555.46191480.91
Non-Financial 20 A TIPI YAT. FONU18.7518.5518.818.5518.72553850
NET HOLDING1.020.991.03112855888-1.96
NET TURIZM1.071.051.081.061.061990268-0.93
NUROL GMYO3.33.263.323.283.28360000.61
NUH CIMENTO10.610.510.810.610.7325440
BAYINDIR MADENCILIK VE TIC. A.S.0.760.740.760.740.752870900
OLMUKSA4.764.74.84.724.75905610
OTOKAR16.416.116.516.316.299446-1.21
OYAK YATIRIM ORTAKLIGI A.S.0.740.730.750.750.75172921.35
OZDERICI GAYRIMENKUL YAT. ORT.1.71.691.721.721.74062051.18
PARSAN1.451.431.471.451.454293630.69
PERA GAYRIMEN. Y.O.A.S.0.640.620.640.620.632392387-1.59
PENGUEN GIDA1.121.091.121.11.16873760
PETKIM10.410.110.510.310.3117138160.98
PINAR ET VE UN5.85.655.855.75.72190450
PIMAS3.583.53.623.583.551117082.87
PINAR SU5.084.985.15.055.04548780
PLASTIK KART2.542.52.542.522.52142358-0.79
PETROKENT TURIZM105.598111107108.27707328.08
PINAR SUT8.48.38.458.38.3319280-0.6
TURK PRYSMIAN KABLO1.281.251.291.261.263632830
PARK ELEKTRIK MADENCILIK2.512.472.532.52.5112563840
CBS PRINTAS0.290.290.30.290.29849340
PETROL OFISI6.66.556.656.66.61395620
RAN LOJISTIK3.383.323.43.343.36192482-0.6
RAY SIGORTA2.422.422.62.442.461824619-4.69
REYSAS TASIMACILIK4.24.14.224.184.176075762.45
SAGLAM GAYRI MEN. YAT. ORT.0.80.80.830.810.8240950721.25
SABANCI HOLDING6.656.56.756.656.6625249031.53
SANKO PAZARLAMA3.53.463.523.483.48471790
SARKUYSAN2.962.923.022.942.982459940
SASA0.710.70.710.710.715024951.43
SEKER FIN. KIRL.1.121.11.131.111.115641670
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.162.152.182.162.16913400
SELCUK GIDA0.380.370.390.380.383519000
SERVE KIRTASIYE1.361.341.361.361.35878170
SILVERLINE ENDUSTRI VE TICARET A.S.1.031.011.041.031.026591251.98
SISE CAM1.811.771.811.781.7957811840
SEKERBANK2.222.182.232.192.217990330
SEKER PILIC4.544.464.564.54.531654010.45
SOKTAS5.355.35.455.45.37102320
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.192.172.192.172.181228872-0.91
SONMEZ PAMUKLU2.272.032.492.492.4170667510.18
SODA SANAYII1.651.611.651.611.632338870
SONMEZ FILAMENT3.363.323.723.723.58188198410.71
TAC YAT.ORT.2.232.172.252.182.2112507-0.91
TAT KONSERVE3.13.083.123.13.1911460
TAV HAVALIMANLARI HOLDING A.S.5.855.75.855.75.77894263-0.87
T.TUBORG2.842.762.922.782.791582210.72
TURKCELL8.558.458.68.458.492129661-0.59
TACIRLER YATIRIM ORT. A.S.0.940.920.940.930.93623380
T. EKONOMI BANKASI2.031.992.062.022.03144265860
TEKSTIL FIN.KIRL.1.121.021.221.021.062882142-14.29
TEKSTILBANK1.071.041.081.061.0627336921.92
TEK-ART TURIZM1.661.631.671.641.658575740
TURK HAVA YOLLARI4.264.164.284.224.2483063430.96
TIRE KUTSAN1.651.631.671.641.652479432-0.61
T.KALKINMA BANKASI1110.411.910.510.83192984-7.08
TEKFEN HOLDING A.S.4.984.8854.94.9526103960
TAKSIM MENKUL KIYMETLER YAT.ORT.0.880.820.890.870.872117662.35
TOFAS OTOMOBIL FAB.5.655.55.75.655.637349113.67
TURCAS PETROL5.35.25.355.35.32254520.95
TRAKYA CAM2.172.152.182.162.16518038-0.46
TRANSTURK HOLDING1.821.821.881.871.86438562.75
TSKB GAYRIMENKUL YAT. ORT. A.S.0.930.910.930.930.9315902471.09
T.S.K.B.1.781.751.81.791.7946808981.7
TSKB YAT. ORT.0.790.770.80.790.792028070
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.87.958.057.957.9860957-0.62
TURK TELEKOMUNIKASYON5.355.155.45.25.25896070-2.8
TTRAK12.31212.312.112.12377400
T.DEMIRDOKUM7.77.557.757.657.63313480
TUKAS0.780.760.780.770.771638250
TUMTEKS0.340.330.350.340.34577380
TUPRAS31.7531.532.2531.7531.94364823-0.78
USAS2.462.432.492.442.4615862780.41
ULKER3.73.63.783.763.7524695063.87
UNYE CIMENTO3.923.863.923.883.8917765-1.02
USAK SERAMIK1.711.691.751.741.7211122933.57
TURKIYE VAKIFLAR BANKASI T.A.O.3.663.563.683.623.65147973321.12
VAKIF FIN.KIR.4.324.264.324.34.282231350.47
VAKKO0.780.770.810.770.7928816600
VARLIK YATIRIM ORTAKLIGI2.382.362.52.42.4443607961.27
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.3.363.33.383.323.353626230.61
VESTEL2.262.222.262.232.249871000
RHEA GIRISIM SERMAYESI6.055.756.15.95.87275283-2.48
VAKIF YAT. ORT.2.782.722.82.742.741935480
VAKIF GAYRIMENKUL Y.O.3.443.363.483.43.412298690.59
VIKING KAGIT1.451.441.51.461.4821676960.69
YATAS2.382.362.592.432.4924374013.4
YAZICILAR9.459.29.559.49.471130451.08
YAPI VE KREDI BANK.4.364.284.384.344.3464500401.4
YAPI KREDI FIN. KIR.4.74.624.724.664.68330770.43
YAPI KREDI KORAY G.Y.O.1.791.731.81.771.776271182.31
YAPI KREDI YAT. ORT.1.251.231.251.241.2562834-0.8
YAPI KREDI SIGORTA10.510.210.910.310.3874888-3.74
YUNSA1.631.611.641.621.621651990.62
Y VE Y GAYRIMENKUL YAT. ORT. A.S.4.144.14.164.124.13837270
ZORLU ENERJI2.682.622.682.642.65858118-0.75
Bitti...