Borsada İkinci Seans Kapanış

İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan ikinci seansta işlem gören hisse senetlerinin TL olarak önceki seans kapanış fiyatları, bugün ikinci seanstaki en yüksek, en düşük, kapanış ve ağırlıklı ortalama fiyatlarıyla işlem adetleri şöyle:

Önceki Bugün Bugün Bugün 2. Seans Seans

Seans 2. Seans 2. Seans 2. Seans Ağrlıklı İşlem

ULUSAL PAZAR Kapanış EnDüşük EnYüksek Kapanış Ortalama Miktarı

ACIBADEM HAST. 18, 20 18, 05 18, 30 18, 20 18, 17 7. 931

Adana CIMENTO 3, 92 3, 84 3, 97 3, 87 3, 88 108. 764

Adana CIMENTO (B) 2, 65 2, 62 2, 67 2, 62 2, 64 25. 023

Adana CIMENTO (C) 0, 62 0, 61 0, 63 0, 63 0, 62 1. 185. 249

ADEL KALEMCILIK 27, 30 27, 00 27, 60 27, 50 27, 31 31. 621

ADVanSA SASA 1, 53 1, 52 1, 55 1, 55 1, 54 1. 551. 472

AFM FILM 10, 20 10, 10 10, 20 10, 10 10, 16 4. 394

Afyon CIMENTO 115, 00 112, 50 116, 00 113, 50 113, 80 35. 900

AK ENERJI 3, 56 3, 44 3, 56 3, 49 3, 50 1. 690. 853

AKAL TEKSTIL 1, 93 1, 90 1, 93 1, 90 1, 92 8. 460

AKBANK 6, 44 6, 38 6, 54 6, 44 6, 45 7. 573. 037

AKCANSA 6, 48 6, 42 6, 52 6, 50 6, 47 62. 327

AKFEN 8, 46 8, 44 8, 80 8, 80 8, 56 213. 350

AKIN TEKSTIL 3, 55 3, 50 3, 56 3, 53 3, 53 27. 547

AKSA 4, 15 4, 12 4, 20 4, 16 4, 16 1. 186. 630

AKSA ENERJİ 2, 57 2, 55 2, 60 2, 55 2, 57 581. 535

AKSIGORTA 1, 20 1, 19 1, 22 1, 21 1, 21 592. 141

AKSU ENERJI 3, 38 3, 37 3, 44 3, 40 3, 40 20. 466

ALARKO CARRIER S. 33, 30 32, 50 33, 40 32, 70 32, 77 8. 035

ALARKO HOLDING 2, 95 2, 90 2, 95 2, 92 2, 93 251. 643

ALBARAKA TURK K B 1, 72 1, 70 1, 73 1, 71 1, 72 626. 188

ALCATEL TELETAS 2, 96 2, 93 2, 99 2, 94 2, 96 106. 135

ALKIM KAGIT 1, 20 1, 18 1, 22 1, 20 1, 20 138. 788

ALKIM KIMYA 6, 66 6, 64 6, 74 6, 68 6, 68 34. 235

ALTERNATIFBANK 1, 32 1, 31 1, 32 1, 32 1, 32 11. 814

ALTINYAG KOMBINA. 0, 78 0, 76 0, 79 0, 78 0, 78 625. 892

ALTINYILDIZ 18, 00 17, 90 18, 15 18, 00 18, 00 1. 061

ANADOLU CAM 2, 91 2, 92 3, 00 3, 00 2, 95 346. 854

ANADOLU EFES 19, 40 19, 35 19, 60 19, 40 19, 50 409. 891

ANADOLU HAYAT 3, 16 3, 12 3, 18 3, 12 3, 15 54. 260

ANADOLU ISUZU 8, 28 8, 20 8, 36 8, 26 8, 28 36. 066

ANADOLU SIGORTA 0, 82 0, 81 0, 83 0, 81 0, 82 899. 947

ANEL ELEKTRIK 1, 82 1, 80 1, 84 1, 84 1, 82 549. 047

ANEL TELEKOM. 0, 98 0, 96 0, 98 0, 98 0, 97 54. 748

ARCELIK 6, 20 6, 18 6, 32 6, 22 6, 25 874. 581

ARENA BIL. 2, 80 2, 71 2, 93 2, 91 2, 84 975. 602

ARSAN TEKSTIL 1, 71 1, 66 1, 74 1, 69 1, 70 352. 593

ASELSAN 7, 26 7, 30 7, 50 7, 38 7, 40 535. 960

ASYA KATILIM BNK 1, 96 1, 92 1, 97 1, 93 1, 94 5. 598. 250

AVIVA SIGORTA 12, 10 12, 00 12, 25 12, 15 12, 13 3. 372

AYEN ENERJI 2, 32 2, 28 2, 31 2, 30 2, 29 21. 751

AYGAZ 8, 58 8, 54 8, 64 8, 60 8, 60 130. 207

BAGFAS 147, 50 146, 50 151, 50 148, 00 148, 39 39. 658

BAK AMBALAJ 2, 29 2, 25 2, 30 2, 26 2, 27 173. 228

BANVIT 3, 43 3, 39 3, 44 3, 40 3, 41 112. 803

BATI CIMENTO 7, 06 7, 00 7, 08 7, 06 7, 03 2. 127

BATI SOKE CIM. 1, 39 1, 37 1, 39 1, 38 1, 37 70. 282

BESIKTAS 8, 96 8, 72 8, 98 8, 80 8, 84 1. 169. 552

BIM MAGAZALAR 55, 75 55, 25 56, 00 56, 00 55, 68 69. 165

BIMEKS 2, 29 2, 27 2, 32 2, 29 2, 30 157. 141

BIZIM TOPTAN 22, 45 21, 90 22, 45 22, 10 22, 17 109. 752

Bolu CIMENTO 1, 36 1, 34 1, 37 1, 36 1, 36 31. 819

BOROVA YAPI 1, 41 1, 39 1, 42 1, 40 1, 40 129. 069

BORUSAN 24, 40 24, 05 24, 55 24, 20 24, 27 86. 643

BORUSAN YATIRIM 9, 00 8, 80 9, 12 8, 88 8, 97 63. 841

BOSCH FREN SIST. 124, 00 122, 00 124, 00 123, 00 122, 81 2. 268

BOSSA 2, 43 2, 40 2, 44 2, 41 2, 42 229. 615

BOYNER BUYUK M. 2, 99 2, 94 3, 02 2, 95 2, 98 409. 524

BRISA 127, 00 125, 00 127, 00 125, 00 125, 92 6. 636

BSH EV ALETLERI 86, 00 84, 50 86, 00 85, 00 85, 85 2. 084

BURCELIK 7, 38 7, 30 7, 40 7, 34 7, 35 40. 177

BURCELIK VanA 2, 31 2, 27 2, 31 2, 30 2, 30 10. 369

Bursa CIMENTO 4, 55 4, 49 4, 55 4, 52 4, 52 15. 871

CARREFOUR SA 13, 50 13, 15 13, 50 13, 40 13, 31 1. 876

CARFB 16, 35 16, 20 16, 35 16, 20 16, 30 1. 756

COCA COLA 21, 45 21, 50 22, 40 22, 40 21, 96 38. 767

C. DOKUMCULUK 7, 24 7, 08 7, 26 7, 14 7, 15 54. 656

CRDFA 3, 34 3, 34 3, 39 3, 37 3, 36 6. 575

CELEBI 21, 85 21, 70 22, 15 21, 80 21, 90 25. 593

CELIK HALAT 3, 75 3, 70 3, 84 3, 72 3, 75 28. 006

CEMTAS 1, 24 1, 21 1, 24 1, 22 1, 22 195. 911

CIMBETON 41, 40 40, 90 41, 70 41, 00 41, 34 24. 357

CIMENTAS 6, 82 6, 80 6, 88 6, 88 6, 85 6. 321

CIMSA 7, 18 7, 08 7, 20 7, 12 7, 13 122. 913

DEMISAS DOKUM 1, 27 1, 25 1, 28 1, 26 1, 27 48. 050

DENIZBANK 7, 92 7, 90 8, 08 7, 92 7, 98 21. 159

DENIZLI CAM 9, 30 9, 02 9, 38 9, 10 9, 17 95. 525

DENTAS AMBALAJ 1, 43 1, 39 1, 43 1, 40 1, 41 84. 445

DERIMOD 3, 17 3, 13 3, 22 3, 15 3, 16 17. 560

DESA 0, 81 0, 80 0, 82 0, 80 0, 80 265. 508

DEVA HOLDING 1, 71 1, 70 1, 72 1, 72 1, 71 179. 613

DITAS DOGAN 2, 71 2, 68 2, 72 2, 68 2, 69 3. 388

DO&CO RESTAURANTS 69, 00 68, 75 69, 50 69, 50 69, 02 14. 148

DOGAN GAZETE. 2, 10 2, 05 2, 10 2, 09 2, 08 54. 233

DOGAN HOLDING 0, 66 0, 64 0, 67 0, 66 0, 66 13. 967. 112

DOGAN YAYINCILIK 0, 64 0, 64 0, 66 0, 65 0, 65 9. 079. 818

DOGUS OTOMOTIV 4, 00 3, 96 4, 03 4, 00 3, 99 332. 606

DURAN DOGAN B. 1, 52 1, 51 1, 55 1, 55 1, 53 85. 768

DYO BOYA FAB. 1, 08 1, 06 1, 08 1, 08 1, 07 287. 155

ECZACIBASI ILAC 2, 06 2, 03 2, 07 2, 06 2, 05 668. 510

ECZACIBASI YAPI 2, 48 2, 47 2, 64 2, 55 2, 52 20. 832

ECZACIBASI YAT. 4, 59 4, 58 4, 63 4, 59 4, 60 110. 294

EDIP IPLIK 1, 27 1, 26 1, 29 1, 27 1, 27 24. 703

EGE ENDUSTRI 37, 60 37, 10 38, 10 37, 50 37, 58 26. 262

EGE GUBRE 79, 75 78, 50 81, 00 79, 00 79, 71 7. 482

EGE SERAMIK 1, 72 1, 70 1, 74 1, 72 1, 72 257. 916

EMEK ELEKTRIK 0, 70 0, 68 0, 70 0, 70 0, 69 256. 212

ENKA INSAAT 3, 91 3, 90 4, 02 4, 01 3, 95 2. 512. 980

ERBOSAN 19, 90 19, 65 20, 05 19, 80 19, 90 30. 792

EREGLI DEMIR C. 3, 41 3, 38 3, 44 3, 44 3, 42 1. 917. 212

ERSU GIDA 0, 75 0, 74 0, 76 0, 75 0, 74 240. 695

ESCORT COMPUTER 8, 98 8, 78 9, 02 8, 94 8, 92 183. 027

FAVORI DINLENME 0, 55 0, 54 0, 56 0, 54 0, 55 230. 249

FENERBAHCE SPORTIF 46, 00 46, 10 48, 70 47, 90 47, 63 765. 514

FENIS ALUMINYUM 1, 50 1, 45 1, 50 1, 48 1, 48 160. 701

FINANS FIN. KIR. 3, 62 3, 67 3, 71 3, 67 3, 69 13. 000

FINANSBANK 3, 72 3, 72 3, 76 3, 74 3, 74 14. 403

F-M. IZMIT PISTON 15, 75 15, 50 15, 80 15, 60 15, 61 60. 524

FORD OTOMOTIV S. . 12, 10 11, 95 12, 30 12, 25 12, 13 358. 057

FRIGO PAK GIDA 0, 86 0, 85 0, 87 0, 87 0, 86 185. 782

GALATASARAY SPORTIF 261, 00 256, 00 263, 00 261, 00 259, 23 39. 576

GARANTI BANKASI 6, 48 6, 38 6, 54 6, 50 6, 46 31. 541. 297

GARANTI FAKTOR. 4, 00 3, 93 4, 04 3, 96 3, 95 5. 926

GENTAS 1, 59 1, 56 1, 59 1, 56 1, 57 132. 493

GERSAN ELEKTRIK 1, 24 1, 21 1, 24 1, 23 1, 23 22. 985

GLOBAL YAT. HLD. 1, 18 1, 16 1, 18 1, 17 1, 17 494. 360

GOLDAS KUYUM. 0, 66 0, 65 0, 66 0, 66 0, 66 1. 738. 420

GOODYEAR 48, 80 48, 40 50, 20 49, 30 49, 28 353. 733

GOLTAS CIMENTO 50, 80 49, 50 51, 00 50, 00 50, 22 14. 938

GSD HOLDING 0, 68 0, 67 0, 69 0, 67 0, 68 919. 232

GUBRE FABR. 11, 55 11, 35 11, 60 11, 50 11, 46 100. 576

GUNES SIGORTA 1, 84 1, 80 1, 89 1, 84 1, 85 218. 676

HEKTAS 1, 32 1, 30 1, 32 1, 31 1, 31 101. 684

HURRIYET GAZETE. 0, 94 0, 91 0, 94 0, 91 0, 92 1. 031. 593

ISIKLAR YAT. HOLD. 1, 08 1, 06 1, 09 1, 08 1, 07 1. 784. 469

IDAS 0, 79 0, 78 0, 80 0, 79 0, 78 106. 091

IHLAS EV ALETLR 0, 81 0, 79 0, 82 0, 81 0, 81 4. 775. 445

IHLAS GAZETECLK. 1, 68 1, 66 1, 70 1, 66 1, 68 460. 452

IHLAS HOLDING 0, 94 0, 92 0, 96 0, 95 0, 94 9. 683. 880

IHLAS YAY. HOLD. 0, 83 0, 81 0, 83 0, 83 0, 82 933. 516

INDEKS B. SAYAR 2, 94 2, 83 3, 00 2, 86 2, 88 31. 653

INTEMA 9, 28 9, 22 9, 62 9, 44 9, 43 23. 301

IPEK DOGAL ENERJI 3, 57 3, 53 3, 61 3, 59 3, 58 200. 327

IS BANKASI (B) 1500, 00 1500, 00 1500, 00 1500, 00 1500, 00 1

IS BANKASI (C) 4, 50 4, 45 4, 57 4, 48 4, 50 16. 473. 368

IS FINANSAL KIR. 1, 00 0, 97 1, 01 0, 99 0, 99 1. 506. 142

IS YAT. MEN. DEG. 1, 53 1, 50 1, 55 1, 52 1, 54 14. 959

ITTIFAK HOLDING 6, 66 6, 60 6, 78 6, 78 6, 68 837. 697

(Not: Tablodaki veriler, yayıncı kuruluştan alındığı şekliyle kullanılmıştır. )

- İSTANBUL