İMKB'de ilk seansta oluşan hisse senedi değerleri (2)
İstanbul Menkul Kıymetler Borsası'nda (İMKB) işlem gören hisse senetlerinin TL olarak; önceki (dünkü ikinci seans) kapanış, bugünkü birinci seanstaki
Hisse Önceki En En 1. seans Ağırlıklı İşlem Değişim
adı kapanış düşük yüksek kapanış ortalama adedi oranı
IHLAS EV ALETLERI10.960.980.970.977073048-3
IHLAS HOLDING0.690.650.670.670.667744156-2.9
IMKB-30 A TIPI BORSA YAT. FONU24.523.924.124.0524.02433294-1.84
INDEKS BILGISAYAR2.412.312.352.332.3354161-3.32
INFO YAT. ORT.0.770.740.770.750.7559136-2.6
INFOTREND B TIPI MEN.YAT.ORT. A.S.0.820.780.810.810.893801-1.22
INTEMA6.86.36.76.66.5517155-2.94
IPEK MATBAACILIK3.082.983.13.063.044382340-0.65
IS BANKASI (B)22452135238021402249.861386-4.68
IS BANKASI (C)4.844.724.84.784.769621540-1.24
IS BANKASI (KURUCU)1036510210109801025510510.316-1.06
IS FINANSAL KIRALAMA1.221.181.21.191.191664828-2.46
IS GIRISIM SER. YAT. ORT.3.843.784.13.983.962232803.65
IS GMYO1.581.531.561.531.54877387-3.16
IS YAT. ORT.1.121.121.221.171.186562554.46
IS YATIRIM DOW JONES A TIPI YAT. FON15.1514.8515.251515.1215001-0.99
IS YATIRIM MENKUL DEGERLER A.S.3.23.123.23.163.148393-1.25
IS YATIRIM-IBOXX B TIPI YAT. FONU14.614.514.514.514.58000-0.68
ISAMBR00.210.260.240.2421833370
ISIKLAR YAT. HOLD.1.811.261.311.281.294421963-4.48
ITTIFAK HOLDING2826.7527.52727.1143818-3.57
IZMIR DEMIR CELIK2.192.142.22.22.168183550.46
IZOCAM2524.124.624.424.457256-2.4
KAPLAMIN11.610.611.411.311.1810372-2.59
KARDEMIR A0.950.90.940.920.923805106-3.16
KARDEMIR B0.960.920.950.940.931275136-2.08
KARDEMIR D0.610.580.60.60.5924479787-1.64
KAREL ELEKTRONIK2.42.242.372.362.367036-1.67
KARSAN OTOMOTIV1.51.441.471.471.46472893-2
KARSU TEKSTIL2.031.9321.991.98288925-1.97
KARTONSAN104101105102102.7710007-1.92
KELEBEK MOBILYA1.0511.031.031.02136845-1.9
KENT GIDA105101108103104.6315285-1.9
KEREVITAS GIDA464445.254444.6714336-4.35
KIPA8.58.258.48.48.3227033-1.18
KLIMASAN7.37.17.27.157.1328308-2.05
KOC HOLDING5.355.25.35.35.26224845-0.93
KONFRUT GIDA5.14.854.984.9424699-2.35
KONYA CIMENTO113106113111110.4313396-1.77
KORDSA GLOBAL3.243.143.223.183.1830886-1.85
KOZA ALTIN ISLETMELERI A.S.37.536.537.53737.15172361-1.33
KOZA ANADOLU METAL3.783.683.83.743.743333446-1.06
KRISTAL KOLA1.341.31.351.341.33377870
KUTAHYA PORSELEN2.142.082.112.112.128614-1.4
LATEK LOJISTIK4.424.164.364.244.24641254-4.07
LINK YAZILIM5.054.664.984.864.8434565-3.76
LOGO YAZILIM2.082.012.072.052.0598210-1.44
LUKS KADIFE4.844.644.844.74.74949820-2.89
MANGO GIDA SAN. VE TIC. A.S.3.723.63.683.643.63122894-2.15
MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.1.31.271.291.291.2814154-0.77
MARDIN CIMENTO7.357.27.37.257.2728073-1.36
MARMARIS ALTINYUNUS1312.512.812.712.6236075-2.31
MARSHALL2322.22322.222.39105748-3.48
MARTI OTEL1.251.21.231.221.22372462-2.4
MENDERES TEKSTIL0.590.560.580.570.573965988-3.39
MENSA MENSUCAT0.830.790.820.810.81614013-2.41
MENSA MENSUCAT (OYDAN YOKSUN)0.690.660.690.680.68446654-1.45
MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.3.543.443.543.483.4944760-1.69
MERKO GIDA1.21.171.211.171.18164712-2.5
MERT GIDA GIYIM1.171.121.161.161.14130121-0.85
METEMTEKS0.920.880.90.890.89546035-3.26
METEMTUR2.782.72.82.762.75219952-0.72
METRO MENKUL KIYMETLER YAT.ORT.1.21.161.181.181.1718050-1.67
METRO TICARI VE MALI YATIRIMLAR1.551.511.531.521.522154945-1.94
MGROS26.52626.52626.2523149-1.89
MILPA1.0211.021.011.01282394-0.98
MUSTAFA YILMAZ YAT. ORT.0.940.921.061.011.0217015747.45
MUTLU AKU2.442.362.42.392.3869733-2.05
NET HOLDING0.970.950.990.980.9748128551.03
NET TURIZM1.071.031.061.061.051953693-0.93
NETAS TELEKOM55.553.55554.554.3331796-1.8
NUH CIMENTO10.410.110.310.310.235118-0.96
NUROL GMYO3.1433.13.083.0678274-1.91
Non-Financial 20 A TIPI YAT. FONU1817.617.7517.717.6818600-1.67
OLMUKSA4.644.484.624.64.5618224-0.86
OTOKAR16.115.71615.915.892922-1.24
OYAK YATIRIM ORTAKLIGI A.S.0.740.690.730.720.71133257-2.7
OZDERICI GAYRIMENKUL YAT. ORT.1.71.641.691.681.66300702-1.18
PARK ELEKTRIK MADENCILIK2.442.352.412.42.39482334-1.64
PARSAN1.391.351.391.381.37240379-0.72
PENGUEN GIDA1.051.011.041.031.03337135-1.9
PERA GAYRIMEN. Y.O.A.S.0.630.60.620.620.613273716-1.59
PETKIM10.29.910.21010.092151666-1.96
PETROKENT TURIZM8583.5949391.5599769.41
PETROL OFISI6.456.46.456.46.41129931-0.78
PIMAS3.383.283.343.323.3326211-1.78
PINAR ET VE UN5.555.45.55.455.4314887-1.8
PINAR SU54.94.964.94.9230124-2
PINAR SUT87.987.957.967493-0.62
PLASTIK KART2.522.422.52.482.4721916-1.59
RAN LOJISTIK3.343.243.33.263.2679723-2.4
RAY SIGORTA2.332.252.322.282.28135778-2.15
REYSAS TASIMACILIK3.923.823.93.863.8545452-1.53
RHEA GIRISIM SERMAYESI6.25.765.855.85100055-5.65
SABANCI HOLDING6.656.46.556.456.46740203-3.01
SAGLAM GAYRI MEN. YAT. ORT.0.810.760.790.790.78242730-2.47
SANKO PAZARLAMA3.463.383.463.43.4242016-1.73
SARKUYSAN2.942.882.922.922.941975-0.68
SASA0.70.670.690.690.681013003-1.43
SEKER FIN. KIRL.1.11.041.081.081.06188518-1.82
SEKER PILIC4.444.24.384.384.34124548-1.35
SEKERBANK2.22.022.152.132.11352498-3.18
SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.2.212.142.22.142.1590495-3.17
SERVE KIRTASIYE1.291.271.311.291.293348900
SILVERLINE ENDUSTRI VE TICARET A.S.0.960.930.970.950.95237044-1.04
SINPAS GAYRIMENKUL YAT. ORT. A.S.2.212.12.182.172.16122534-1.81
SISE CAM1.771.721.751.741.743895413-1.69
SODA SANAYII1.731.711.731.721.7231896-0.58
SOKTAS5.25.055.155.155.1212886-0.96
SONMEZ FILAMENT3.33.223.33.243.2725104-1.82
SONMEZ PAMUKLU2.262.182.222.22.230228-2.65
T. EKONOMI BANKASI2.22.062.162.12.17974975-4.55
T.DEMIRDOKUM8.157.658.558.48.261480983.07
T.KALKINMA BANKASI5.455.35.75.65.52664612.75
T.S.K.B.1.851.781.811.791.79613728-3.24
T.TUBORG2.642.562.72.642.651204760
TAC YAT.ORT.2.172.122.172.142.14121016-1.38
TACIRLER YATIRIM ORT. A.S.0.860.830.850.850.8538535-1.16
TAKSIM MENKUL KIYMETLER YAT.ORT.0.730.70.720.720.7140176-1.37
TAT KONSERVE3.042.9632.982.9843116-1.97
TAV HAVALIMANLARI HOLDING A.S.5.555.45.55.55.44818230-0.9
TEK-ART TURIZM1.691.561.661.651.64206757-2.37
TEKFEN HOLDING A.S.4.684.544.64.584.58771640-2.14
TEKSTIL FIN.KIRL.1.040.991.021.011126192-2.88
TEKSTILBANK1.071.031.061.051.041313770-1.87
TIRE KUTSAN1.611.571.591.591.58657652-1.24
TOFAS OTOMOBIL FAB.5.455.255.45.35.32197439-2.75
TRABZONSPOR SPORTIF YAT. VE TIC. A.S.7.857.657.97.87.7984054-0.64
TRAKYA CAM2.292.052.272.262.23230010-1.31
TSKB GAYRIMENKUL YAT. ORT. A.S.0.910.880.890.890.88261953-2.2
TSKB YAT. ORT.0.760.740.760.760.751055840
TTRAK11.311.111.311.211.186917-0.88
TUKAS0.730.70.710.710.7141977-2.74
TUPRAS31.253030.7530.530.3228240-2.4
TURCAS PETROL4.844.724.84.744.76116273-2.07
TURK HAVA YOLLARI3.743.543.683.623.616522584-3.21
TURK PRYSMIAN KABLO1.221.181.281.211.25622709-0.82
TURK TELEKOMUNIKASYON4.94.784.844.824.82410479-1.63
TURKCELL8.658.458.558.558.5348239-1.16
TURKIYE HALK BANKASI A.S.10.710.410.610.510.511448559-1.87
TURKIYE VAKIFLAR BANKASI T.A.O.3.383.263.343.283.312276712-2.96
ULKER3.463.343.383.363.37141671-2.89
UNYE CIMENTO3.823.643.783.763.7111613-1.57
USAK SERAMIK1.661.611.651.651.63130102-0.6
USAS2.52.382.462.462.42682038-1.6
VAKIF FIN.KIR.4.083.944.043.963.99174235-2.94
VAKIF GAYRIMENKUL Y.O.3.343.23.263.243.2496491-2.99
VAKIF YAT. ORT.2.682.522.62.582.56274339-3.73
VAKKO0.730.710.740.730.731684830
VARLIK YATIRIM ORTAKLIGI2.332.262.312.292.29563891-1.72
VESTEL2.172.082.162.142.13733330-1.38
VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.3.363.223.323.323.27156289-1.19
VIKING KAGIT1.391.351.381.371.3685616-1.44
Y VE Y GAYRIMENKUL YAT. ORT. A.S.3.743.63.883.763.774245950.53
YAPI KREDI FIN. KIR.4.584.424.544.524.559819-1.31
YAPI KREDI KORAY G.Y.O.1.681.631.651.641.64159508-2.38
YAPI KREDI SIGORTA9.559.359.59.59.4511218-0.52
YAPI KREDI YAT. ORT.1.211.181.21.21.1925332-0.83
YAPI VE KREDI BANK.4.083.984.064.044.036198853-0.98
YATAS2.272.212.332.312.2911833711.76
YAZICILAR9.058.898.958.9120404-1.1
YUNSA1.531.471.511.51.4838809-1.96
ZORLU ENERJI2.642.542.62.582.57421975-2.27
Bitti...