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.0.810.780.830.830.821641231.22
IDAS2.031.862.132.122.0838338729.28
IHLAS EV ALETLERI0.970.960.990.980.987092635-2
IHLAS HOLDING0.670.650.680.680.673846894-1.45
INDEKS BILGISAYAR2.332.312.362.352.3564464-2.49
INFO YAT. ORT.0.750.740.770.770.751136360
INTEMA6.66.36.856.856.7367580.74
IPEK MATBAACILIK3.062.983.123.13.0936038490.65
ISIKLAR YAT. HOLD.1.281.261.311.291.287206816-3.73
ISAMBR0.240.210.260.250.2432179830
IS BANKASI (B)21402125238021302153.04632-5.12
IS BANKASI (C)4.784.724.884.844.82200741560
IS YATIRIM DOW JONES A TIPI YAT. FON1514.8515.2515.1515.05182000
IS FINANSAL KIRALAMA1.191.181.221.221.213037990
IS GIRISIM SER. YAT. ORT.3.983.784.13.983.97870043.65
IS GMYO1.531.531.571.561.552994566-1.27
IS YATIRIM-IBOXX B TIPI YAT. FONU14.514.514.5514.5514.556000-0.34
IS BANKASI (KURUCU)1025510210109801040010462.5120.34
IS YATIRIM MENKUL DEGERLER A.S.3.163.123.283.23.2175470
IMKB-30 A TIPI BORSA YAT. FONU24.0523.924.424.424.24435117-0.41
IS YAT. ORT.1.171.121.221.171.162879604.46
ITTIFAK HOLDING2726.7527.7527.2527.3785966-2.68
IZMIR DEMIR CELIK2.22.142.252.252.224296842.74
IZOCAM24.424.124.824.624.510135-1.6
KAPLAMIN11.310.611.511.511.316196-0.86
KAREL ELEKTRONIK2.362.242.42.42.38131200
KARSAN OTOMOTIV1.471.441.491.491.48742612-0.67
KARTONSAN102101107107105.47229242.88
KOC HOLDING5.35.25.355.35.271362669-0.93
KENT GIDA103101108105104.1258070
KEREVITAS GIDA444445.254544.6422122-2.17
KIPA8.48.258.558.458.4576134-0.59
KELEBEK MOBILYA1.0311.051.041.03152774-0.95
KLIMASAN7.157.057.27.17.1257111-2.74
KONFRUT GIDA4.984.85.045.044.9837246-1.18
KONYA CIMENTO111106113112111.4510736-0.88
KORDSA GLOBAL3.183.143.223.23.1829794-1.23
KOZA ANADOLU METAL3.743.683.83.83.7723243070.53
KOZA ALTIN ISLETMELERI A.S.3736.537.7537.7537.291259150.67
KARDEMIR A0.920.90.960.940.942407420-1.05
KARDEMIR B0.940.920.970.950.951418677-1.04
KARDEMIR D0.60.580.60.60.63831724-1.64
KRISTAL KOLA1.341.31.361.361.35595251.49
KARSU TEKSTIL1.991.932.012.012236972-0.99
KUTAHYA PORSELEN2.112.082.22.142.14852100
LATEK LOJISTIK4.244.044.44.064.12625288-8.14
LINK YAZILIM4.864.664.984.964.8933217-1.78
LOGO YAZILIM2.052.012.082.072.06105827-0.48
LUKS KADIFE4.74.624.864.664.73536317-3.72
MARMARIS ALTINYUNUS12.712.51312.912.7885171-0.77
MAKINA TAKIM1.591.541.61.591.57415440
MAKTKY1.451.341.461.461.41350970.69
MANGO GIDA SAN. VE TIC. A.S.3.643.63.73.663.66442730-1.61
MARTI OTEL1.221.21.261.261.2415345810.8
MENSA MENSUCAT (OYDAN YOKSUN)0.680.660.690.690.687526840
MENSA MENSUCAT0.810.790.830.810.812153239-2.41
MERKO GIDA1.171.171.211.191.1974927-0.83
METRO TICARI VE MALI YATIRIMLAR1.521.511.531.531.521407495-1.29
METEMTUR2.762.72.822.82.781804370.72
METRO MENKUL KIYMETLER YAT.ORT.1.181.161.191.191.184799-0.83
MGROS2626272726.53505401.89
MILPA1.0111.031.031.012012170.98
MENDERES TEKSTIL0.570.560.590.580.583805961-1.69
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.291.271.31.31.2938060
MARDIN CIMENTO7.257.27.357.37.2571245-0.68
MARSHALL22.222.224.523.623.376753612.61
MERT GIDA GIYIM1.161.121.171.161.1676831-0.85
METEMTEKS0.890.880.910.90.9747353-2.17
MUTLU AKU2.392.362.442.412.42563128-1.23
MUSTAFA YILMAZ YAT. ORT.1.010.921.061.041.0187674510.64
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.3.483.443.563.523.561892-0.56
MAZHAR ZORLU HOLDING0.940.910.930.930.928590-1.06
NETAS TELEKOM54.553.555.555.555.08274620
Non-Financial 20 A TIPI YAT. FONU17.717.617.9517.9517.8269100-0.28
NET HOLDING0.980.951.011.010.9989911484.12
NET TURIZM1.061.031.071.071.0615292660
NUROL GMYO3.0833.13.083.0759431-1.91
NUH CIMENTO10.310.110.410.410.2790490
BAYINDIR MADENCILIK VE TIC. A.S.0.740.730.750.750.74116156-1.32
OLMUKSA4.64.484.664.644.62198220
OTOKAR15.915.7161615.917404-0.62
OYAK YATIRIM ORTAKLIGI A.S.0.720.690.730.730.72142765-1.35
OZDERICI GAYRIMENKUL YAT. ORT.1.681.641.711.71.75197660
PARSAN1.381.351.441.41.4123678540.72
PERA GAYRIMEN. Y.O.A.S.0.620.60.630.630.6228990380
PENGUEN GIDA1.031.011.041.041.03200134-0.95
PETKIM109.910.610.410.3367730911.96
PINAR ET VE UN5.455.45.555.55.4720453-0.9
PIMAS3.323.283.383.383.35406120
PINAR SU4.94.94.964.944.9251548-1.2
PLASTIK KART2.482.422.572.522.533293110
PETROKENT TURIZM9383.5989795.617662814.12
PINAR SUT7.957.98.18.058.03266170.63
TURK PRYSMIAN KABLO1.211.181.281.241.221716231.64
PARK ELEKTRIK MADENCILIK2.42.352.452.452.435920620.41
CBS PRINTAS0.30.280.290.290.2882469-3.33
PETROL OFISI6.46.356.456.456.381473320
RAN LOJISTIK3.263.243.33.33.28167342-1.2
RAY SIGORTA2.282.252.322.312.3361604-0.86
REYSAS TASIMACILIK3.863.823.943.923.911048580
SAGLAM GAYRI MEN. YAT. ORT.0.790.760.80.780.79208344-3.7
SABANCI HOLDING6.456.46.66.56.511419804-2.26
SANKO PAZARLAMA3.43.383.483.463.441049080
SARKUYSAN2.922.882.942.922.9110258-0.68
SASA0.690.670.690.680.68584480-2.86
SEKER FIN. KIRL.1.081.041.081.081.07315463-1.82
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.142.132.22.162.15160922-2.26
SELCUK GIDA0.390.380.390.390.38753800
SERVE KIRTASIYE1.291.271.321.321.3803652.33
SILVERLINE ENDUSTRI VE TICARET A.S.0.950.930.970.970.956059231.04
SISE CAM1.741.721.771.771.7574885190
SEKERBANK2.132.022.172.172.15450822-1.36
SEKER PILIC4.384.24.484.464.433687880.45
SOKTAS5.155.055.25.25.1627820
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.172.12.222.222.25515510.45
SONMEZ PAMUKLU2.22.182.242.232.2256217-1.33
SODA SANAYII1.721.711.751.751.73583981.16
SONMEZ FILAMENT3.243.223.383.323.31593250.61
TAC YAT.ORT.2.142.122.172.152.14127724-0.92
TAT KONSERVE2.982.963.0232.99172427-1.32
TAV HAVALIMANLARI HOLDING A.S.5.55.45.65.55.511505081-0.9
T.TUBORG2.642.562.72.662.65385870.76
TURKCELL8.558.458.88.758.6711133331.16
TACIRLER YATIRIM ORT. A.S.0.850.830.860.860.85410860
T. EKONOMI BANKASI2.12.062.162.092.096285774-5
TEKSTIL FIN.KIRL.1.010.991.041.041.021761580
TEKSTILBANK1.051.031.071.061.051558408-0.93
TEK-ART TURIZM1.651.561.681.671.65339375-1.18
TURK HAVA YOLLARI3.623.543.783.783.6986515211.07
TIRE KUTSAN1.591.571.611.611.612102680
T.KALKINMA BANKASI5.65.36.056.055.9315698411.01
TEKFEN HOLDING A.S.4.584.544.684.684.6414516520
TAKSIM MENKUL KIYMETLER YAT.ORT.0.720.70.730.730.72400280
TOFAS OTOMOBIL FAB.5.35.255.45.45.32460586-0.92
TURCAS PETROL4.744.724.924.924.837119611.65
TRAKYA CAM2.262.052.272.262.26235220-1.31
TRANSTURK HOLDING1.771.731.81.791.763169121.13
TSKB GAYRIMENKUL YAT. ORT. A.S.0.890.880.910.910.910138750
T.S.K.B.1.791.781.821.811.81532359-2.16
TSKB YAT. ORT.0.760.740.780.780.771098992.63
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.7.87.657.97.97.84865790.64
TURK TELEKOMUNIKASYON4.824.784.944.924.97751640.41
TTRAK11.211.111.611.611.4356712.65
T.DEMIRDOKUM8.47.659.19.18.8419291211.66
TUKAS0.710.70.720.720.71124405-1.37
TUMTEKS0.360.340.350.350.3517124-2.78
TUPRAS30.53030.7530.7530.52374205-1.6
USAS2.462.382.472.452.441443991-2
ULKER3.363.343.43.43.38711925-1.73
UNYE CIMENTO3.763.643.783.763.7317263-1.57
USAK SERAMIK1.651.611.681.681.653156171.2
TURKIYE VAKIFLAR BANKASI T.A.O.3.283.243.343.323.2922616020-1.78
VAKIF FIN.KIR.3.963.944.064.064.03242625-0.49
VAKKO0.730.710.780.770.756046025.48
VARLIK YATIRIM ORTAKLIGI2.292.262.342.332.318583210
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.3.323.223.323.283.27113593-2.38
VESTEL2.142.082.182.172.166696320
RHEA GIRISIM SERMAYESI5.855.76.16.056.0198280-2.42
VAKIF YAT. ORT.2.582.522.682.662.64340768-0.75
VAKIF GAYRIMENKUL Y.O.3.243.23.323.33.29142664-1.2
VIKING KAGIT1.371.351.391.391.381181640
YATAS2.312.212.432.422.3815065046.61
YAZICILAR8.958.89.059.058.99254330
YAPI VE KREDI BANK.4.043.984.14.14.0664523690.49
YAPI KREDI FIN. KIR.4.524.424.544.484.4943480-2.18
YAPI KREDI KORAY G.Y.O.1.641.631.671.661.66251408-1.19
YAPI KREDI YAT. ORT.1.21.181.241.221.21541440.83
YAPI KREDI SIGORTA9.59.359.59.459.4447842-1.05
YUNSA1.51.471.531.521.5354561-0.65
Y VE Y GAYRIMENKUL YAT. ORT. A.S.3.763.63.883.783.772515571.07
ZORLU ENERJI2.582.542.642.642.613947320
Bitti...