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
IDAS2.041.862.081.941.953574352-2.51
IHLAS EV ALETLERI1.050.991.0611.0114779690-3.85
IHLAS HOLDING0.710.680.710.690.6912612180-1.43
INDEKS BILGISAYAR2.452.332.482.412.36174833-1.63
INFO YAT. ORT.0.80.770.820.770.79121337-3.75
INTEMA6.86.66.956.86.6725113-2.16
IPEK MATBAACILIK3.183.043.223.083.085268278-3.14
ISIKLAR YAT. HOLD.1.831.791.871.811.8217557071-2.69
IS BANKASI (B)21502100232022452234.037653.22
IS BANKASI (C)4.944.84.984.844.8419251025-2.02
IS YATIRIM DOW JONES A TIPI YAT. FON15.415.115.4515.1515.236199-1.94
IS FINANSAL KIRALAMA1.231.191.251.221.213728095-0.81
IS GIRISIM SER. YAT. ORT.3.983.8443.843.9106403-3.52
IS GMYO1.621.571.621.581.581970840-2.47
IS YATIRIM-IBOXX B TIPI YAT. FONU14.614.614.614.614.6100000.34
IS BANKASI (KURUCU)1075010110107501036510316.34-4.03
IS YATIRIM MENKUL DEGERLER A.S.3.223.163.243.23.18110550
IMKB-30 A TIPI BORSA YAT. FONU24.9524.3524.9524.524.53733265-1.21
IS YAT. ORT.1.161.111.171.121.13207208-2.61
ITTIFAK HOLDING28.527.5292827.92181843-3.45
IZMIR DEMIR CELIK2.262.192.272.192.21372334-1.35
IZOCAM25.2524.525.52524.779430-1.96
KAPLAMIN11.611.31211.611.4313939-2.52
KAREL ELEKTRONIK2.462.392.52.42.4188478-0.83
KARSAN OTOMOTIV1.531.481.541.51.51707295-1.96
KARTONSAN105101110104105.35532993.48
KOC HOLDING5.55.255.555.355.362247959-1.83
KENT GIDA106102112105105.11144561.94
KEREVITAS GIDA4845.548.254646.218358-3.66
KIPA8.858.358.858.58.51108733-3.41
KELEBEK MOBILYA1.11.041.111.051.06191707-3.67
KLIMASAN7.57.27.557.37.2961832-2.67
KONFRUT GIDA5.054.95.25.14.97837013.03
KONYA CIMENTO118112118113113.8111288-3.42
KORDSA GLOBAL3.33.223.323.243.2470795-1.82
KOZA ANADOLU METAL3.93.743.923.783.792955114-2.58
KOZA ALTIN ISLETMELERI A.S.3836.7538.2537.537.2890026-0.66
KARDEMIR A0.980.9210.950.944361289-3.06
KARDEMIR B10.951.010.960.962608499-4
KARDEMIR D0.620.590.630.610.627433397-3.17
KRISTAL KOLA1.381.321.391.341.34243180-2.19
KARSU TEKSTIL2.152.022.172.032.06430342-4.25
KUTAHYA PORSELEN2.212.082.212.142.1564176-2.73
LATEK LOJISTIK4.464.384.524.424.42869416-0.9
LINK YAZILIM5.14.95.35.055.0166800-2.88
LOGO YAZILIM2.142.072.162.082.09156166-2.8
LUKS KADIFE4.684.644.944.844.89147252.98
MARMARIS ALTINYUNUS13.512.813.61313.0289115-3.7
MAKINA TAKIM1.611.591.651.591.6125283-1.24
MAKTKR0.350.30.390.320.33410732-17.95
MAKTKY1.481.371.541.451.4499695-2.03
MANGO GIDA SAN. VE TIC. A.S.3.83.73.823.723.72328672-1.59
MARTI OTEL1.291.231.31.251.251328137-3.1
MENSA MENSUCAT (OYDAN YOKSUN)0.710.670.720.690.681369701-1.43
MENSA MENSUCAT0.860.810.880.830.833104396-2.35
MERKO GIDA1.231.191.241.21.2223527-2.44
METRO TICARI VE MALI YATIRIMLAR1.591.541.591.551.553966040-1.9
METEMTUR2.92.742.922.782.8207615-4.14
METRO MENKUL KIYMETLER YAT.ORT.1.211.181.231.21.1939315-0.83
MGROS2726.2527.2526.526.4127760-0.93
MILPA1.041.011.051.021.02332209-2.86
MENDERES TEKSTIL0.620.580.620.590.597967192-3.28
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.31.281.311.31.2824543-0.76
MARDIN CIMENTO7.457.37.57.357.3920205-1.34
MARSHALL2422.925.52323.35398732-3.16
MERT GIDA GIYIM1.21.161.211.171.18208587-1.68
METEMTEKS0.940.90.940.920.91839039-2.13
MUTLU AKU2.542.422.562.442.45314038-3.17
MUSTAFA YILMAZ YAT. ORT.0.990.9410.940.98439989-6
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.3.663.483.683.543.5557126-3.28
MAZHAR ZORLU HOLDING0.960.920.940.940.939528-2.08
NETAS TELEKOM575557.555.555.7939370-1.77
Non-Financial 20 A TIPI YAT. FONU18.317.9518.351818.0524215-0.83
NET HOLDING1.010.971.010.970.988568989-3
NET TURIZM1.111.041.121.071.066881119-3.6
NUROL GMYO3.223.13.263.143.1659479-2.48
NUH CIMENTO10.510.310.710.410.4121665-0.95
BAYINDIR MADENCILIK VE TIC. A.S.0.760.740.780.760.75489065-1.3
OLMUKSA4.784.64.824.644.6592817-2.11
OTOKAR16.41616.516.116.116676-1.23
OYAK YATIRIM ORTAKLIGI A.S.0.760.730.760.740.74118397-1.33
OZDERICI GAYRIMENKUL YAT. ORT.1.731.681.751.71.69478200-1.16
PARSAN1.411.351.431.391.385068911.46
PERA GAYRIMEN. Y.O.A.S.0.660.620.680.630.647928453-4.55
PENGUEN GIDA1.071.031.091.051.04573810-2.78
PETKIM10.49.810.410.210.154323411-6.42
PINAR ET VE UN5.75.455.755.555.5328042-1.77
PIMAS3.443.343.463.383.3845304-1.74
PINAR SU5.054.955.1554.9967888-1.96
PLASTIK KART2.582.52.582.522.5254174-1.56
PETROKENT TURIZM8474.5898586.77654446.25
PINAR SUT8.288.2588.04102646-2.44
TURK PRYSMIAN KABLO1.241.21.261.221.21160467-2.4
PARK ELEKTRIK MADENCILIK2.562.442.562.442.47682910-3.94
CBS PRINTAS0.310.280.310.30.29295429-3.23
PETROL OFISI6.456.356.556.456.41189029-0.77
RAN LOJISTIK3.463.323.463.343.35246781-2.91
RAY SIGORTA2.432.332.452.332.36217227-2.51
REYSAS TASIMACILIK4.063.924.063.923.95210790-2
SAGLAM GAYRI MEN. YAT. ORT.0.830.80.830.810.81337842-1.22
SABANCI HOLDING6.756.46.756.656.6319782800
SANKO PAZARLAMA3.583.443.623.463.4870706-2.81
SARKUYSAN3.022.943.022.942.9661547-1.34
SASA0.710.680.720.70.693147184-2.78
SEKER FIN. KIRL.1.131.081.151.11.1427023-3.51
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.262.172.282.212.22112474-2.64
SELCUK GIDA0.40.380.410.390.39207021-2.5
SERVE KIRTASIYE1.321.271.321.291.29117764-2.27
SILVERLINE ENDUSTRI VE TICARET A.S.1.010.961.010.960.97863597-4
SISE CAM1.841.761.861.771.789298578-3.28
SEKERBANK2.242.182.262.22.21648212-0.45
SEKER PILIC4.644.44.684.444.48302091-3.9
SOKTAS5.355.15.45.25.179092-2.8
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.222.182.232.212.21522491-0.45
SONMEZ PAMUKLU2.312.252.332.262.2735998-2.59
SODA SANAYII1.791.731.821.731.75315204-3.35
SONMEZ FILAMENT3.343.263.43.33.2982834-1.79
TAC YAT.ORT.2.192.132.272.172.182573430.46
TAT KONSERVE3.13.023.13.043.04127957-1.3
TAV HAVALIMANLARI HOLDING A.S.5.75.455.755.555.561733083-0.89
T.TUBORG2.742.642.82.642.68120104-1.49
TURKCELL8.658.58.658.658.5717431091.76
TACIRLER YATIRIM ORT. A.S.0.880.850.880.860.8677636-1.15
T. EKONOMI BANKASI2.282.182.352.22.22127392601.38
TEKSTIL FIN.KIRL.1.070.981.091.041.03395159-2.8
TEKSTILBANK1.091.051.11.071.072935078-1.83
TEK-ART TURIZM1.741.671.741.691.69616637-2.87
TURK HAVA YOLLARI3.963.723.983.743.8110624164-5.08
TIRE KUTSAN1.651.61.661.611.612086662-2.42
T.KALKINMA BANKASI5.75.45.755.455.4522041-3.54
TEKFEN HOLDING A.S.4.824.644.844.684.692042517-2.5
TAKSIM MENKUL KIYMETLER YAT.ORT.0.750.720.750.730.7380336-2.67
TOFAS OTOMOBIL FAB.5.655.355.75.455.46425694-3.54
TURCAS PETROL4.954.85.054.844.86260502-4.16
TRAKYA CAM2.352.262.382.292.28461135-2.97
TRANSTURK HOLDING1.881.731.871.771.7665970-5.85
TSKB GAYRIMENKUL YAT. ORT. A.S.0.930.90.940.910.911059771-3.19
T.S.K.B.1.91.841.981.851.862948919-0.54
TSKB YAT. ORT.0.810.750.820.760.77459093-6.17
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.8.157.88.257.857.92187282-3.09
TURK TELEKOMUNIKASYON4.924.864.944.94.8910667220.41
TTRAK11.711.311.911.311.5535595-3.42
T.DEMIRDOKUM8.457.88.858.158.3199286-5.78
TUKAS0.750.710.750.730.72737875-2.67
TUMTEKS0.360.350.360.360.351264890
TUPRAS31.2530.2531.531.2530.775610881.63
USAS2.62.482.642.52.521814131-5.3
ULKER3.463.383.53.463.43654894-0.57
UNYE CIMENTO3.923.743.923.823.8118489-2.05
USAK SERAMIK1.71.641.711.661.66440238-2.35
TURKIYE VAKIFLAR BANKASI T.A.O.3.523.343.523.383.3913709328-3.43
VAKIF FIN.KIR.4.224.044.284.084.1343101-4.23
VAKKO0.760.730.770.730.74382792-3.95
VARLIK YATIRIM ORTAKLIGI2.412.322.432.332.34958462-3.72
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.3.443.323.443.363.35114118-1.75
VESTEL2.232.152.242.172.18741431-2.25
RHEA GIRISIM SERMAYESI6.256.16.456.26.15199477-4.62
VAKIF YAT. ORT.2.782.662.842.682.69364425-4.96
VAKIF GAYRIMENKUL Y.O.3.423.33.443.343.33253376-1.76
VIKING KAGIT1.441.371.441.391.39232019-2.11
YATAS2.362.272.382.272.29336196-3.4
YAZICILAR9.38.959.359.059.174653-2.69
YAPI VE KREDI BANK.4.163.964.24.084.0512093497-1.45
YAPI KREDI FIN. KIR.4.684.544.74.584.5822226-1.72
YAPI KREDI KORAY G.Y.O.1.761.671.771.681.7358431-4
YAPI KREDI YAT. ORT.1.231.21.231.211.2155044-1.63
YAPI KREDI SIGORTA9.759.59.89.559.5641740-1.55
YUNSA1.561.491.571.531.52219579-1.92
Y VE Y GAYRIMENKUL YAT. ORT. A.S.3.823.723.843.743.77290813-1.06
ZORLU ENERJI2.682.62.722.642.64904343-2.94
Bitti...