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
IDAS1.951.911.971.921.93534994-1.54
IHLAS EV ALETLERI1.010.991.02114216740-0.99
IHLAS GAZETECILIK A.S.3.083.023.383.323.21124054209.93
IHLAS HOLDING0.670.650.680.660.667494466-2.94
INDEKS BILGISAYAR2.432.372.572.412.422145472.12
INFO YAT. ORT.0.80.780.810.780.79189863-1.27
INTEMA6.86.76.86.86.7564740.74
IPEK MATBAACILIK3.163.143.223.163.162957646-1.25
ISIKLAR YAT. HOLD.1.311.291.321.321.362511920
IS BANKASI (A)397503975039750000-48.81
IS BANKASI (B)21652155222021602161.39610.23
IS BANKASI (C)5.255.155.35.25.2199206740
IS YATIRIM DOW JONES A TIPI YAT. FON1615.916.115.915.9215300-0.93
IS FINANSAL KIRALAMA1.121.111.131.121.112612300
IS GIRISIM SER. YAT. ORT.1.971.9521.971.96300380.51
IS GMYO1.61.591.621.611.6123376231.26
IS YATIRIM-IBOXX B TIPI YAT. FONU14.614.614.614.614.640000.34
IS BANKASI (KURUCU)10165101651094010440104401-5.09
IS YATIRIM MENKUL DEGERLER A.S.3.383.323.483.43.381208142.41
IMKB-30 A TIPI BORSA YAT. FONU25.625.525.725.625.553285850.39
IS YAT. ORT.1.171.151.171.161.16512160
ITTIFAK HOLDING8.58.458.78.58.5279772-0.58
IZMIR DEMIR CELIK2.332.312.372.352.335181111.29
IZOCAM25.252525.7525.525.2858460.99
KAPLAMIN12.412.112.612.412.25234641.64
KAREL ELEKTRONIK2.372.332.412.382.3691001.28
KARSAN OTOMOTIV1.541.521.551.531.53786625-0.65
KARTONSAN111109113110110.2772550
KOC HOLDING5.85.655.95.75.762341323-2.56
KENT GIDA181157195195190.254004917.47
KEREVITAS GIDA565356.55554.89360932.8
KIPA9.058.89.158.858.91186066-2.21
KELEBEK MOBILYA1.091.071.141.141.13286594.59
KLIMASAN7.157.057.157.17.0716462-0.7
KONFRUT GIDA5.45.255.55.35.3438361-0.93
KONYA CIMENTO117115118117115.9472770.86
KORDSA GLOBAL3.283.23.33.243.24143203-0.61
KOZA ANADOLU METAL3.93.863.923.863.881518694-0.52
KOZA ALTIN ISLETMELERI A.S.15.315.215.515.515.413861721.31
KARDEMIR A0.950.930.960.940.9412150830
KARDEMIR B0.960.940.970.940.95835095-2.08
KARDEMIR D0.60.580.60.60.59156277340
KRISTAL KOLA1.531.51.551.521.52127343-1.3
KARSU TEKSTIL2.042.022.052.042.042755130.99
KUTAHYA PORSELEN2.162.152.192.162.16312370
LATEK LOJISTIK4.124.14.184.164.152736941.96
LINK YAZILIM4.984.95.024.964.96188800
LOGO YAZILIM2.162.132.212.152.14179153-0.46
LUKS KADIFE4.924.8654.944.931973451.65
MARMARIS ALTINYUNUS13.813.61413.713.72506320
MAKINA TAKIM1.621.621.661.651.65543661.85
MAKTKY1.551.541.691.551.57943860
MANGO GIDA SAN. VE TIC. A.S.3.63.583.663.623.61799780.56
MARTI OTEL1.311.31.331.331.3216029350.76
MENSA MENSUCAT (OYDAN YOKSUN)0.720.680.770.690.7310947560-2.82
MENSA MENSUCAT0.780.760.840.780.899581290
MERKO GIDA1.271.241.31.271.262129821.6
METRO TICARI VE MALI YATIRIMLAR1.551.531.561.541.5418471030
METEMTUR2.982.943.042.982.963060451.36
METRO MENKUL KIYMETLER YAT.ORT.1.281.251.351.291.313882853.2
MGROS28.2527.2529.2528.528.442022185.56
MILPA1.0211.031.011.013740941
MENDERES TEKSTIL0.610.60.620.610.64474751.67
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.061.051.071.061.0683850-0.93
MARDIN CIMENTO7.657.487.857.821241956.08
MARSHALL2524.52924.524.51197353-10.91
MERT GIDA GIYIM1.251.241.271.241.251397910
METEMTEKS0.890.880.90.880.895660840
MUTLU AKU2.62.562.62.582.56603310
MUSTAFA YILMAZ YAT. ORT.1.071.051.081.061.061151330.95
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.3.263.23.283.243.22248200
MAZHAR ZORLU HOLDING0.920.910.940.920.92149710
NETAS TELEKOM56555755.555.51263380
Non-Financial 20 A TIPI YAT. FONU18.6518.5518.718.618.55296560.27
NET HOLDING10.981.010.990.999786561-1
NET TURIZM1.061.051.061.061.053697760
NUROL GMYO3.343.283.343.323.32333271.22
NUH CIMENTO10.710.510.910.710.6664780.94
BAYINDIR MADENCILIK VE TIC. A.S.0.760.740.760.760.753870112.7
OLMUKSA4.744.74.764.744.71305940.42
OTOKAR16.616.517.116.716.62829572.45
OYAK YATIRIM ORTAKLIGI A.S.0.750.740.760.750.74127700
OZDERICI GAYRIMENKUL YAT. ORT.1.731.71.791.791.756090434.07
PARSAN1.451.441.461.451.441487220
PERA GAYRIMEN. Y.O.A.S.0.620.620.640.630.633913031.61
PENGUEN GIDA1.11.091.121.11.13073050
PETKIM10.310.210.410.310.266890940
PINAR ET VE UN5.75.555.755.65.6230056-1.75
PIMAS3.563.483.623.543.5263476-1.12
PINAR SU5.0555.15.055.01462090
PLASTIK KART2.522.52.562.522.544169860
PETROKENT TURIZM1059911199102.6324729-7.48
PINAR SUT8.48.38.458.48.34190721.2
TURK PRYSMIAN KABLO1.261.241.271.251.25393972-0.79
PARK ELEKTRIK MADENCILIK2.52.482.542.52.483778030
CBS PRINTAS0.290.290.30.290.29618880
PETROL OFISI6.66.56.656.556.52140958-0.76
RAN LOJISTIK3.383.363.723.723.56483467811.38
RAY SIGORTA2.442.422.472.442.4513548830
REYSAS TASIMACILIK4.224.164.264.184.193218480
SAGLAM GAYRI MEN. YAT. ORT.0.810.80.820.810.814582090
SABANCI HOLDING6.56.56.856.856.6322323953.01
SANKO PAZARLAMA3.483.463.53.483.46254740
SARKUYSAN2.982.943.022.962.96703680.68
SASA0.710.70.720.710.710850710
SEKER FIN. KIRL.1.11.11.121.111.1881000
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.212.162.242.242.224407603.7
SELCUK GIDA0.380.370.380.380.371324560
SERVE KIRTASIYE1.351.341.371.361.34660280
SILVERLINE ENDUSTRI VE TICARET A.S.1.0211.031.021.01429913-0.97
SISE CAM1.791.761.81.761.773238698-1.12
SEKERBANK2.222.192.252.232.2114596101.83
SEKER PILIC4.524.484.544.524.5502910.44
SOKTAS5.255.055.455.255.2216729-2.78
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.172.142.192.142.15998700-1.38
SONMEZ PAMUKLU2.662.582.942.942.957531518.07
SODA SANAYII1.611.581.631.591.6257869-1.24
SONMEZ FILAMENT3.943.744.34.124.19523055710.75
TAC YAT.ORT.2.22.182.212.192.19480820.46
TAT KONSERVE3.123.083.163.123.11620710.65
TAV HAVALIMANLARI HOLDING A.S.5.85.75.85.755.732253400.88
T.TUBORG2.82.762.842.782.81920460
TURKCELL8.58.358.558.48.42530420-0.59
TACIRLER YATIRIM ORT. A.S.0.930.920.940.930.92554730
T. EKONOMI BANKASI2.072.012.092.062.0671699701.98
TEKSTIL FIN.KIRL.1.010.961.031.010.991169203-0.98
TEKSTILBANK1.061.051.071.051.05623849-0.94
TEK-ART TURIZM1.651.631.671.651.648930220.61
TURK HAVA YOLLARI4.244.184.264.224.2259110170
TIRE KUTSAN1.651.631.661.641.6413030290
T.KALKINMA BANKASI9.79.210.69.59.82506887-9.52
TEKFEN HOLDING A.S.4.944.884.964.884.91146293-0.41
TAKSIM MENKUL KIYMETLER YAT.ORT.0.780.750.90.810.78597419-6.9
TOFAS OTOMOBIL FAB.5.755.65.95.855.7918855583.54
TURCAS PETROL5.35.25.355.25.24139368-1.89
TRAKYA CAM2.152.112.182.142.12525149-0.93
TRANSTURK HOLDING1.871.831.921.921.89716232.67
TSKB GAYRIMENKUL YAT. ORT. A.S.0.920.910.930.920.91162747-1.08
T.S.K.B.1.811.791.831.821.8132065341.68
TSKB YAT. ORT.0.780.780.790.780.78103455-1.27
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.87.958.158.058.03653221.26
TURK TELEKOMUNIKASYON5.255.15.255.25.178850750
TTRAK12.11212.312.212.13359420.83
T.DEMIRDOKUM7.657.67.757.657.62208270
TUKAS0.770.750.780.760.76354452-1.3
TUMTEKS0.340.330.340.340.34130350
TUPRAS31.7531.53231.531.62165995-0.79
USAS2.452.422.462.432.43430013-0.41
ULKER3.83.743.843.743.77792810-0.53
UNYE CIMENTO3.93.863.923.883.89154860
USAK SERAMIK1.721.711.761.711.71383274-1.72
TURKIYE VAKIFLAR BANKASI T.A.O.3.663.623.683.663.6441064001.1
VAKIF FIN.KIR.4.324.264.44.284.29272342-0.47
VAKKO0.780.760.790.770.773941680
VARLIK YATIRIM ORTAKLIGI2.432.382.472.42.45850400
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.3.383.343.443.43.42756642.41
VESTEL2.242.212.252.242.229638640.45
RHEA GIRISIM SERMAYESI5.855.755.955.95.881211910
VAKIF YAT. ORT.2.762.722.822.762.753245640.73
VAKIF GAYRIMENKUL Y.O.3.43.363.463.43.391707930
VIKING KAGIT1.451.431.491.451.44143829-0.68
YATAS2.362.342.462.362.36321587-2.88
YAZICILAR9.69.49.89.89.631697634.26
YAPI VE KREDI BANK.4.344.34.384.344.3365038870
YAPI KREDI FIN. KIR.4.684.584.724.64.6323525-1.29
YAPI KREDI KORAY G.Y.O.1.771.741.791.781.763256350.56
YAPI KREDI YAT. ORT.1.231.231.251.241.24342730
YAPI KREDI SIGORTA10.29.810.59.99.97145565-3.88
YUNSA1.621.581.631.61.59115001-1.23
Y VE Y GAYRIMENKUL YAT. ORT. A.S.4.124.064.164.14.1198726-0.49
ZORLU ENERJI2.662.622.682.642.644955520
Bitti...