İMKB'de İkinci Seansta Oluşan Hisse Senedi Değerleri

İstanbul Menkul Kıymetler Borsası'nda (İMKB) işlem gören hisse senetlerinin TL olarak şöyle.

İstanbul Menkul Kıymetler Borsası'nda (İMKB) işlem gören hisse senetlerinin TL olarak; önceki (birinci seans) kapanış, ikinci seanstaki en yüksek, en düşük, kapanış, ağırlıklı ortalama fiyatları ile işlem adetleri ve yüzde olarak değişim oranları şöyle:

Hisse 1. seans En En 2. seans Ağırlıklı İşlem Değişim

adı kapanış düşük yüksek kapanış ortalama adedi oranı(Yüzde)

HDFYOY 1, 46 1, 36 16, 7 1, 45 1, 43 100411 -0, 68

HEDEF MEN. KIY. YAT. ORT. A. S. 1, 55 1, 44 16, 7 1, 47 1, 48 373439 -5, 16

HEKTAS 1, 87 1, 83 16, 7 1, 87 1, 86 288364 0

HURRIYET GAZETECILIK 2 1, 98 16, 7 1, 98 1, 99 487093 -1

IDAS 1, 29 1, 29 16, 7 1, 34 1, 32 2273224 3, 88

IDAS Y 1, 17 1, 16 16, 7 1, 19 1, 18 285522 1, 71

IDEALIST GAYRIMENKUL YAT. ORT. A. S. 2, 75 2, 73 16, 7 2, 75 2, 74 52510 0

IHLAS EV ALETLERI 1, 51 1, 51 16, 7 1, 52 1, 52 11339485 0, 66

IHLAS GAZETECILIK A. S. 3, 37 3, 34 16, 7 3, 38 3, 37 1301819 0, 3

IHLAS HOLDING 1, 83 1, 8 16, 7 1, 99 1, 87 11469913 8, 74

IHLAS YAYIN HOLDING A. S. 1, 7 1, 68 16, 7 1, 71 1, 7 2529867 0, 59

IMKB-30 A TIPI BORSA YAT. FONU 30 29, 95 16, 7 30 30, 04 70808 0

INDEKS BILGISAYAR 3, 58 3, 54 16, 7 3, 76 3, 7 509537 5, 03

INFO YAT. ORT. 0, 83 0, 81 16, 7 0, 83 0, 82 114432 0

INFOTREND B TIPI MEN. YAT. ORT. A. S. 0, 87 0, 86 16, 7 0, 88 0, 87 270702 1, 15

INTEMA 8, 48 8, 46 16, 7 9, 74 9, 72 231977 14, 86

IPEK MATBAACILIK 4, 26 4, 24 16, 7 4, 56 4, 65 21149293 7, 04

IS BANKASI (B) 1840 1845 16, 7 1840 1840 5 0, 27

IS BANKASI (C) 5, 34 5, 3 16, 7 5, 34 5, 32 3181028 0

IS FINANSAL KIRALAMA 1, 67 1, 66 16, 7 1, 71 1, 72 1322684 2, 4

IS GIRISIM SER. YAT. ORT. 2, 23 2, 23 16, 7 2, 28 2, 28 171323 2, 24

IS GMYO 1, 85 1, 84 16, 7 1, 85 1, 85 1589120 0

IS YAT. ORT. 1, 24 1, 23 16, 7 1, 25 1, 24 247492 0, 81

IS YATIRIM DOW JONES A TIPI YAT. FON 19, 06 19, 06 16, 7 19, 1 19, 08 66860 0, 21

IS YATIRIM MENKUL DEGERLER A. S. 2, 47 2, 48 16, 7 2, 54 2, 53 174795 2, 83

IS YATIRIM-IBOXX B TIPI YAT. FONU 15, 5 15, 52 16, 7 15, 52 15, 53 381235 0, 13

ISIKLAR YAT. HOL. 1, 08 1, 07 16, 7 1, 09 1, 09 6529103 0, 93

ITTIFAK HOLDING 9, 06 8, 94 16, 7 9, 08 9, 04 1037357 0, 22

IZMIR DEMIR CELIK 5, 8 5, 72 16, 7 5, 98 5, 82 1751534 3, 1

IZOCAM 56, 5 56, 5 16, 7 58, 25 58, 38 50721 3, 1

KAPLAMIN 25, 7 25, 8 16, 7 26, 8 26, 67 39981 4, 28

KARDEMIR A 1, 24 1, 23 16, 7 1, 25 1, 25 2909154 0, 81

KARDEMIR B 1, 38 1, 36 16, 7 1, 38 1, 38 1151746 0

KARDEMIR D 0, 91 0, 9 16, 7 0, 92 0, 92 21149237 1, 1

KAREL ELEKTRONIK 3, 96 3, 88 16, 7 4, 02 4, 03 322159 1, 52

Karsan Otomotiv 2, 25 2, 26 16, 7 2, 29 2, 3 1560739 1, 78

KarsU TEKSTIL 2, 37 2, 38 16, 7 2, 4 2, 42 870436 1, 27

KARTONSAN 217 217 16, 7 218 218, 15 16190 0, 46

KATMERCILER ARAC USTU EKIPMAN SAN. VE TIC. A. S. 12, 75 12, 55 16, 7 12, 75 12, 73 241388 0

KELEBEK MOBILYA 1, 2 1, 21 16, 7 1, 23 1, 22 233637 2, 5

KENT GIDA 172, 5 175 16, 7 175, 5 175, 5 670 1, 74

KEREVITAS GIDA 85 85 16, 7 86, 75 86, 98 17505 2, 06

KILER ALISVERIS HIZ. GIDA SAN. VE TIC. A. S. 7, 16 7, 08 16, 7 7, 12 7, 12 232629 -0, 56

KILER GAYRIMENKUL YAT. ORT. A. S. 6, 24 6, 2 16, 7 6, 26 6, 24 593983 0, 32

KIPA 8, 64 8, 66 16, 7 8, 78 8, 79 205583 1, 62

KLIMASAN 4, 94 4, 94 16, 7 4, 95 4, 98 679566 0, 2

KOC HOLDING 7, 8 7, 72 16, 7 7, 8 7, 76 522277 0

KONFRUT GIDA 18, 45 16, 5 16, 7 16, 55 17, 02 196483 -10, 3

Konya CIMENTO 328 326 16, 7 327 328, 46 42813 -0, 3

KORDSA GLOBAL 4, 55 4, 57 16, 7 4, 69 4, 68 160210 3, 08

KOZA ALTIN ISLETMELERI A. S. 22, 5 22, 5 16, 7 22, 7 22, 77 114138 0, 89

KOZA Anadolu METAL 5, 22 5, 24 16, 7 5, 42 5, 41 6931358 3, 83

KRISTAL KOLA 1, 52 1, 52 16, 7 1, 56 1, 56 642128 2, 63

KUTAHYA PORSELEN 2, 54 2, 52 16, 7 2, 58 2, 56 432947 1, 57

KUVEYT TURK B TIPI ALTIN BORSA YAT. FONU 73, 5 73, 5 16, 7 73, 7 73, 72 143 0, 27

LATEK LOJISTIK 3, 3 3, 24 16, 7 3, 3 3, 31 998920 0

LINK YAZILIM 5, 56 5, 52 16, 7 5, 6 5, 58 53220 0, 72

LOGO YAZILIM 2, 53 2, 53 16, 7 2, 59 2, 59 816820 2, 37

LOKMAN HEKIM ENGURUSAG 5, 8 5, 68 16, 7 5, 92 5, 83 409257 2, 07

LUKS KADIFE 3, 97 3, 94 16, 7 4, 02 4, 01 133835 1, 26

MAKINA TAKIM 4, 83 4, 79 16, 7 4, 82 4, 85 393429 -0, 21

MANGO GIDA SAN. VE TIC. A. S. 5, 1 5, 12 16, 7 5, 2 5, 21 772903 1, 96

MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A. S. 1, 55 1, 53 16, 7 1, 6 1, 57 323747 3, 23

MARDIN CIMENTO 8 7, 96 16, 7 8 8 65958 0

MARMARIS ALTINYUNUS 24, 6 23, 6 16, 7 23, 7 23, 87 126888 -3, 66

MARSHALL 70 66, 5 16, 7 72 72, 56 123332 2, 86

MARTI GAYRIMENKUL YAT. ORT. A. S. 1, 18 1, 17 16, 7 1, 18 1, 18 2003044 0

MARTI OTEL 1, 23 1, 23 16, 7 1, 25 1, 25 2469775 1, 63

MAZHAR ZORLU HOLDING 0, 74 0, 74 16, 7 0, 74 0, 74 35150 0

MENDERES TEKSTIL 1, 04 1, 04 16, 7 1, 07 1, 06 2329665 2, 88

MENSA SINAI TICARI MALI YAT. (OYDAN YOKSUN) 0, 98 0, 97 16, 7 1 1 2176935 2, 04

MENSA SINAI TICARI MALI YATIRIMLAR A. S. 0, 98 0, 97 16, 7 1, 01 1 2851295 3, 06

MERKO GIDA 1, 62 1, 6 16, 7 1, 61 1, 62 241113 -0, 62

MERT GIDA GIYIM 1, 95 1, 89 16, 7 1, 91 1, 9 263564 -2, 05

METEM ENERJI VE TEKSTIL SAN. TIC. A. S. 2, 53 2, 53 16, 7 2, 64 2, 68 621962 4, 35

METEMTUR 1, 61 1, 59 16, 7 1, 62 1, 62 245575 0, 62

METRO MENKUL KIYMETLER YAT. ORT. 1, 71 1, 69 16, 7 1, 73 1, 73 205356 1, 17

METRO TICARI VE MALI YATIRIMLAR 1, 13 1, 12 16, 7 1, 18 1, 18 19690476 4, 42

METURY 1, 31 1, 3 16, 7 1, 33 1, 32 171290 1, 53

MGROS 26, 2 26, 1 16, 7 27, 2 26, 98 3110058 3, 82

MILPA 2, 24 2, 2 16, 7 2, 22 2, 22 276326 -0, 89

MRTGGY 1, 73 1, 69 16, 7 1, 71 1, 71 77399 -1, 16

MTEKSY 2, 45 2, 46 16, 7 2, 62 2, 66 842437 6, 94

MUSTAFA YILMAZ YAT. ORT. 0, 91 0, 9 16, 7 0, 92 0, 91 75017 1, 1

MUTLU AKU 6, 16 6, 1 16, 7 6, 16 6, 16 116927 0

NET HOLDING 1, 37 1, 36 16, 7 1, 43 1, 41 7678917 4, 38

NET TURIZM 1, 22 1, 23 16, 7 1, 24 1, 24 3749829 1, 64

NETAS TELEKOM 136, 5 136, 5 16, 7 137, 5 137, 04 38427 0, 73

NTHOLR 0, 27 0, 27 16, 7 0, 32 0, 29 2738821 18, 52

NTHOLY 1, 37 1, 36 16, 7 1, 44 1, 4 2861841 5, 11

NUH CIMENTO 13, 85 13, 85 16, 7 14, 1 14, 14 68566 1, 81

NUROL GMYO 8, 5 8, 5 16, 7 8, 74 9 487040 2, 82

Non-Financial 20 A TIPI YAT. FONU 25, 65 25, 5 16, 7 25, 65 25, 6 10805 0

OLMUKSA 11, 6 11, 15 16, 7 11, 55 11, 35 73968 -0, 43

OTOKAR 27, 2 27, 3 16, 7 28, 2 28, 54 371131 3, 68

OYAK YATIRIM ORTAKLIGI A. S. 0, 9 0, 88 16, 7 0, 88 0, 88 312264 -2, 22

OZDERICI GAYRIMENKUL YAT. ORT. 1, 21 1, 19 16, 7 1, 2 1, 2 671061 -0, 83

PARK ELEKTRIK URETIM MADENCILIK 4, 23 4, 25 16, 7 4, 33 4, 32 2399248 2, 36

PARSAN 2, 46 2, 41 16, 7 2, 42 2, 44 785661 -1, 63

PEGYOY 1, 01 1, 01 16, 7 1, 04 1, 02 2819568 2, 97

PENGUEN GIDA 1, 87 1, 86 16, 7 1, 88 1, 88 457668 0, 53

PERA GAYRIMEN. Y. O. A. S. 1, 13 1, 1 16, 7 1, 15 1, 15 3892387 1, 77

PETKIM 2, 42 2, 41 16, 7 2, 45 2, 43 7138363 1, 24

PETROKENT TURIZM 114 118, 5 16, 7 118, 5 118, 68 331 3, 95

PETROL OFISI 6, 9 6, 86 16, 7 6, 88 6, 89 361744 -0, 29

PIMAS 4, 07 4, 05 16, 7 4, 23 4, 18 139479 3, 93

PINAR ET VE UN 7, 46 7, 34 16, 7 7, 42 7, 41 48613 -0, 54

PINAR SU 5, 38 5, 28 16, 7 5, 28 5, 31 131189 -1, 86

PINAR SUT 16, 5 16, 3 16, 7 16, 85 16, 79 11820 2, 12

PLASTIK KART 2, 33 2, 32 16, 7 2, 45 2, 44 3474718 5, 15

RAN LOJISTIK 1, 69 1, 68 16, 7 1, 69 1, 69 178647 0

RAY SIGORTA 1, 71 1, 69 16, 7 1, 7 1, 7 34336 -0, 58

REYSAS GAYRIMENKUL YAT. ORT. A. S. 1, 27 1, 26 16, 7 1, 3 1, 3 1373079 2, 36

REYSAS TASIMACILIK 1, 85 1, 84 16, 7 1, 9 1, 88 850561 2, 7

RHEA GIRISIM SERMAYESI YAT. ORT. 4, 88 4, 83 16, 7 4, 86 4, 87 336306 -0, 41

SABANCI HOLDING 8, 14 8, 1 16, 7 8, 14 8, 13 189168 0

SAGLAM GAYRI MEN. YAT. ORT. 0, 92 0, 92 16, 7 0, 94 0, 93 670267 2, 17

SANKO PAZARLAMA 5, 14 5, 14 16, 7 5, 32 5, 3 352262 3, 5

SARKUYSAN 5 4, 98 16, 7 5, 04 5, 02 61716 0, 8

SASA 2, 19 2, 14 16, 7 2, 14 2, 18 2692401 -2, 28

SEKER FIN. KIRL. 1, 33 1, 28 16, 7 1, 3 1, 3 575390 -2, 26

SEKER PILIC 3, 96 3, 95 16, 7 3, 98 3, 97 72508 0, 51

SEKERBANK 1, 79 1, 76 16, 7 1, 79 1, 78 278289 0

SELCUK ECZA DEPOSU TICARET VE SANAYI A. S. 2, 73 2, 71 16, 7 2, 74 2, 74 182762 0, 37

SELCUK GIDA 0, 41 0, 41 16, 7 0, 41 0, 41 179592 0

SERVE KIRTASIYE 1, 34 1, 3 16, 7 1, 32 1, 31 163100 -1, 49

SILVERLINE ENDUSTRI VE TICARET A. S. 1, 6 1, 59 16, 7 1, 61 1, 6 137079 0, 63

SINPAS GAYRIMENKUL YAT. ORT. A. S. 2, 12 2, 09 16, 7 2, 1 2, 09 1519973 -0, 94

SISE CAM 3, 71 3, 68 16, 7 3, 7 3, 7 538551 -0, 27

SODA SANAYII 2, 66 2, 66 16, 7 2, 68 2, 67 133406 0, 75

SOKTAS 15, 9 15, 6 16, 7 15, 7 15, 69 35440 -1, 26

SONMEZ FILAMENT 3, 79 3, 78 16, 7 3, 86 3, 85 326154 1, 85

SONMEZ PAMUKLU 3, 62 3, 59 16, 7 3, 63 3, 61 63545 0, 28

T. EKONOMI BANKASI 2, 16 2, 15 16, 7 2, 16 2, 15 1178807 0

T. DEMIRDOKUM 16, 65 16, 3 16, 7 17, 35 17, 06 84216 4, 2

T. KALKINMA BANKASI 8, 94 8, 88 16, 7 9 9 13278 0, 67

T. S. K. B. 2, 95 2, 9 16, 7 2, 92 2, 92 245681 -1, 02

T. TUBORG 3, 91 3, 86 16, 7 3, 95 3, 99 38716 1, 02

TAC YAT. ORT. 2, 19 2, 15 16, 7 2, 17 2, 17 52836 -0, 91

TACIRLER YATIRIM ORT. A. S. 0, 88 0, 87 16, 7 0, 91 0, 93 647316 3, 41

TAKSIM MENKUL KIYMETLER YAT. ORT. 1, 14 1, 15 16, 7 1, 15 1, 15 6653 0, 88

TAT KONSERVE 3, 8 3, 76 16, 7 3, 78 3, 79 50716 -0, 53

TAV HAVALIMANLARI HOLDING A. S. 7, 58 7, 54 16, 7 7, 6 7, 6 588552 0, 26

TEK-ART TURIZM 1, 5 1, 49 16, 7 1, 52 1, 5 2369362 1, 33

TEKFEN HOLDING A. S. 6, 28 6, 28 16, 7 6, 36 6, 34 360598 1, 27

TEKSTIL FIN. KIRL. 1, 66 1, 64 16, 7 1, 66 1, 65 1226753 0

TEKSTILBANK 1, 1 1, 08 16, 7 1, 09 1, 09 2167179 -0, 91

TIRE KUTSAN 1, 65 1, 65 16, 7 1, 71 1, 7 8577945 3, 64

TOFAS OTOMOBIL FAB. 8, 72 8, 66 16, 7 8, 7 8, 69 207463 -0, 23

TORUNLAR GAYRIMENKUL YAT. ORT. A. S. 6, 78 6, 74 16, 7 6, 8 6, 78 158722 0, 29

TrabzonSPOR SPORTIF YAT. VE TIC. A. S. 22, 7 22, 75 16, 7 22, 85 22, 8 191259 0, 66

TRAKYA CAM 3, 68 3, 7 16, 7 3, 73 3, 74 284911 1, 36

TRANSTURK HOLDING 2, 11 2, 08 16, 7 2, 09 2, 09 502709 -0, 95

TSKB GAYRIMENKUL YAT. ORT. A. S. 0, 92 0, 91 16, 7 0, 93 0, 92 910515 1, 09

TSKB YAT. ORT. 0, 89 0, 88 16, 7 0, 91 0, 9 439982 2, 25

TTRAK 31, 9 31, 7 16, 7 31, 8 31, 81 62721 -0, 31

TUKAS 1, 61 1, 56 16, 7 1, 56 1, 57 754024 -3, 11

TUMTEKS 0, 29 0, 29 16, 7 0, 29 0, 29 95845 0

TUPRAS 48, 2 48 16, 7 48 48, 05 42611 -0, 41

TURCAS PETROL 4, 14 4, 11 16, 7 4, 14 4, 15 276574 0

TURK HAVA YOLLARI 4, 45 4, 43 16, 7 4, 46 4, 45 3800981 0, 22

TURK PRYSMIAN KABLO 1, 59 1, 57 16, 7 1, 58 1, 58 240379 -0, 63

TURK TELEKOMUNIKASYON 8, 16 8, 12 16, 7 8, 18 8, 16 248043 0, 25

TURKIYE HALK BANKASI A. S. 13, 25 13, 15 16, 7 13, 25 13, 2 353995 0

TURKIYE VAKIFLAR BANKASI T. A. O. 4, 03 4 16, 7 4, 02 4, 01 1526446 -0, 25

ULKER 5, 76 6, 06 16, 7 6, 08 6, 13 4209651 5, 56

UNYE CIMENTO 4, 91 4, 91 16, 7 4, 94 4, 94 51763 0, 61

USAK SERAMIK 5, 76 5, 7 16, 7 6, 06 5, 92 662701 5, 21

USAS 2, 63 2, 61 16, 7 2, 66 2, 66 1731467 1, 14

UTOPYA TURIZM INSAAT ISLETMECILIK TIC. A. S. 3, 4 3, 39 16, 7 3, 42 3, 41 72735 0, 59

UYUM GIDA VE IHTIYAC MADDELERI SAN. VE TIC. A. S. 10, 5 10, 3 16, 7 10, 5 10, 48 190463 0

VAKIF FIN. KIR. 5, 22 5, 24 16, 7 5, 24 5, 29 280461 0, 38

VAKIF GAYRIMENKUL Y. O. 3, 5 3, 5 16, 7 3, 57 3, 55 198203 2

VAKIF YAT. ORT. 2, 31 2, 32 16, 7 2, 34 2, 34 73187 1, 3

VAKKO 1, 8 1, 76 16, 7 1, 79 1, 79 4199178 -0, 56

VESTEL 2, 63 2, 61 16, 7 2, 63 2, 63 650048 0

VESTEL BEYAZ ESYA SANAYI VE TICARET A. S. 3, 04 3, 04 16, 7 3, 07 3, 06 239437 0, 99

VIKING KAGIT 1, 77 1, 68 16, 7 1, 68 1, 69 705175 -5, 08

Y VE Y GAYRIMENKUL YAT. ORT. A. S. 1, 57 1, 55 16, 7 1, 55 1, 56 562580 -1, 27

YAPI KREDI B TIPI YAT. ORT. 1, 33 1, 31 16, 7 1, 33 1, 32 266621 0

YAPI KREDI FIN. KIR. 5, 24 5, 2 16, 7 5, 44 5, 35 20400 3, 82

YAPI KREDI KORAY G. Y. O. 2, 33 2, 34 16, 7 2, 43 2, 42 538115 4, 29

YAPI KREDI SIGORTA 18, 3 18, 2 16, 7 18, 85 19, 14 43862 3, 01

YAPI VE KREDI BANK. 4, 75 4, 72 16, 7 4, 75 4, 75 1249009 0

YATAS 2, 63 2, 62 16, 7 2, 64 2, 64 515861 0, 38

YAZICILAR 12, 85 12, 75 16, 7 12, 8 12, 84 46021 -0, 39

YUNSA 2, 99 2, 99 16, 7 3, 22 3, 18 684649 7, 69

ZORLU ENERJI 2, 63 2, 62 16, 7 2, 66 2, 66 1121509 1, 14

Devam Edecek... - İstanbul