İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan birinci seansta işlem gören hisse senetlerinin TL olarak önceki seans kapanış fiyatları, bugün birinci seanstaki en yüksek, en düşük, kapanış ve ağırlıklı ortalama fiyatlarıyla işlem adetleri şöyle:
Önceki En En Ağrlıklı İşlem
ULUSAL PAZAR Kapanış Düşük Yüksek Kapanış Ortalama Adedi
IZMIR DEMIR CELIK 4.16 4.16 4.26 4.24 4.21 1,363,730
IZOCAM 44.30 44.20 47.90 45.80 46.58 60,184
KAPLAMIN 15.00 14.85 15.25 14.90 14.98 18,031
KARDEMIR A 1.30 1.28 1.31 1.30 1.30 5,105,626
KARDEMIR B 1.40 1.38 1.42 1.39 1.40 3,875,396
KARDEMIR D 0.88 0.87 0.88 0.88 0.88 10,191,738
KAREL 3.14 3.12 3.21 3.17 3.17 115,989
KARSAN OTOMOT. 1.83 1.83 1.85 1.84 1.84 1,259,657
KARSU TEKSTIL 2.16 2.14 2.18 2.16 2.15 104,648
KARTONSAN 251.00 251.00 257.00 253.00 254.31 29,816
KELEBEK MOBILYA 1.22 1.22 1.24 1.24 1.23 205,056
KENT GIDA 159.00 159.00 159.00 159.00 159.00 679
KEREVITAS GIDA 70.25 70.50 72.25 71.00 71.48 60,821
KLIMASAN 3.41 3.41 3.44 3.42 3.42 163,316
KOC HOLDING 7.40 7.42 7.50 7.46 7.46 1,112,913
KONFRUT GIDA 6.86 6.84 6.92 6.88 6.87 40,118
KONYA CIMENTO 333.00 331.00 340.00 333.00 335.42 56,263
KORDSA 3.81 3.81 3.85 3.85 3.83 65,383
KOZA ALTIN 20.80 20.65 20.90 20.70 20.79 791,531
KOZA MADENCİLİK 4.94 4.92 4.98 4.94 4.95 1,478,520
KRISTAL KOLA 1.46 1.43 1.49 1.44 1.45 1,106,995
KUTAHYA PORSELN 2.50 2.47 2.51 2.48 2.49 123,134
LATEK LOJİSTİK 2.84 2.82 2.86 2.84 2.83 241,024
LINK YAZILIM 5.12 5.10 5.14 5.12 5.12 13,397
LOGO YAZILIM 2.66 2.65 2.72 2.70 2.69 763,128
LUKS KADIFE 4.11 3.95 4.15 4.00 4.03 185,716
MARDIN CIMENTO 8.06 8.02 8.10 8.06 8.07 22,912
MARMARIS A.YUNUS 16.60 16.60 16.95 16.75 16.79 144,941
MARTI OTEL ISLET. 1.18 1.17 1.23 1.20 1.20 4,470,746
MARSHALL 33.40 33.40 34.00 33.60 33.69 45,187
MENDERES TEKSTIL 0.76 0.74 0.76 0.75 0.75 1,892,212
MERKO GIDA 1.34 1.33 1.36 1.34 1.34 468,158
METEM ENERJI TEKSTIL 1.56 1.53 1.60 1.54 1.57 438,436
METEM ENERJI T.(YENI) 1.45 1.43 1.50 1.43 1.46 1,047,452
METRO TIC.VE MALI 1.08 1.07 1.09 1.09 1.08 8,238,054
METRO T.M.YENİ 1.04 1.02 1.04 1.03 1.03 3,119,813
MGROS 31.50 31.60 32.60 31.80 32.10 198,369
MILPA 2.64 2.65 2.70 2.66 2.68 468,349
MUTLU AKU 3.86 3.86 3.95 3.95 3.92 311,107
NET HOLDING 1.26 1.25 1.26 1.25 1.25 478,732
NET TURIZM 1.00 1.00 1.01 1.01 1.00 659,841
NETAS TELEKOM 86.25 85.25 90.75 90.75 88.17 611,348
NUH CIMENTO 13.25 13.25 13.85 13.50 13.64 125,814
OLMUKSA 7.12 7.12 7.20 7.14 7.15 3,375
OTOKAR 22.35 22.30 22.50 22.30 22.35 5,103
PARK ELEKTRIK 4.25 4.24 4.36 4.33 4.32 5,184,622
PARSAN 2.11 2.08 2.14 2.08 2.11 430,898
PENGUEN GIDA 1.98 1.95 2.00 1.97 1.97 292,075
PETKIM 2.46 2.46 2.50 2.49 2.49 11,973,224
PETROL OFISI 6.68 6.64 6.72 6.70 6.68 262,072
PINAR ET VE UN 6.66 6.68 6.74 6.72 6.71 52,650
PINAR SU 4.86 4.86 4.96 4.92 4.91 301,659
PINAR SUT 13.40 13.35 13.50 13.40 13.39 4,887
PIMAS 4.29 4.23 4.30 4.29 4.27 387,942
PLASTIKKART 2.53 2.52 2.69 2.66 2.63 1,178,497
RAY SIGORTA 1.82 1.81 1.83 1.82 1.82 3,929
REYSAS TASMA.L. 2.11 2.08 2.13 2.09 2.11 849,606
SABANCI HOLDING 7.22 7.16 7.30 7.22 7.23 1,433,446
SANKO PAZARLAMA 5.14 5.16 5.30 5.22 5.19 110,400
SARKUYSAN 4.28 4.21 4.38 4.32 4.31 67,254
SELCUK ECZA 2.81 2.80 2.83 2.80 2.82 115,243
SERVE KIRTASIYE 1.16 1.15 1.17 1.16 1.16 95,176
SODA SANAYII 2.46 2.46 2.53 2.51 2.50 302,805
SOKTAS 11.30 11.15 11.50 11.40 11.38 52,964
SEKER PILIC 3.85 3.85 3.89 3.85 3.86 52,661
SEKERBANK 1.73 1.71 1.75 1.72 1.73 992,156
SISE CAM 3.49 3.46 3.59 3.55 3.53 2,499,139
HALKBANK 12.10 12.10 12.35 12.35 12.24 3,551,127
T.KALKINMA BANK. 12.40 11.70 12.40 12.30 12.24 9,249
TAT KONSERVE 4.04 4.04 4.05 4.04 4.05 18,597
TAV HAVALIMANLARI 7.44 7.48 7.54 7.50 7.51 429,825
T. EKONOMI BANK. 2.12 2.03 2.13 2.08 2.08 1,657,418
T.DEMIRDOKUM 12.40 12.40 12.70 12.60 12.55 46,115
TEK-ART TURIZM 1.57 1.53 1.58 1.54 1.55 8,477,083
TEKFEN HOLDING 7.52 7.52 7.66 7.62 7.62 615,248
TEKSTIL FIN.KIRL. 2.90 2.65 2.91 2.81 2.81 2,592,156
TEKSTILBANK 1.09 1.07 1.09 1.08 1.08 1,671,023
TESCO KIPA 9.40 9.38 9.48 9.44 9.45 94,955
M.TIRE KUTSAN 1.75 1.74 1.77 1.76 1.75 2,557,047
TOFAS OTOMOBIL F. 9.22 9.08 9.30 9.12 9.16 165,562
TRABZON SPOR 25.40 25.50 27.00 26.80 26.40 1,665,230
TRAKYA CAM 3.47 3.48 3.52 3.51 3.50 720,765
T.S.K.B. 2.58 2.58 2.61 2.59 2.60 947,633
T.TUBORG 2.53 2.49 2.58 2.52 2.52 62,718
TUKAS 1.25 1.24 1.26 1.25 1.25 564,593
TURCAS PETROL 4.10 4.10 4.13 4.11 4.11 153,015
TUPRAS 43.20 43.40 44.10 43.90 43.86 349,397
TURK HAVA YOLLARI 5.00 4.96 5.04 5.02 5.00 5,611,049
T. PIRELLI KABLO 1.37 1.36 1.38 1.37 1.36 74,988
TURK TELEKOM. 6.84 6.86 6.92 6.90 6.89 507,101
TURK TRAKTOR 28.30 28.30 29.70 29.30 29.11 177,675
TURKCELL 10.35 10.25 10.45 10.35 10.32 958,930
USAK SERMAIK 2.14 2.13 2.16 2.14 2.14 199,218
UYUM GIDA 9.04 8.92 9.10 8.98 9.01 79,752
ULKER GIDA 5.96 5.90 6.00 5.94 5.96 582,115
UNYE CIMENTO 4.54 4.56 4.66 4.57 4.61 139,381
VAKIFLAR BANKASI 3.98 3.94 4.04 3.97 3.97 17,758,224
VAKIF FIN.KIR. 4.68 4.68 4.73 4.68 4.70 156,728
VAKKO TEKSTIL 1.17 1.15 1.19 1.16 1.17 2,286,460
VESTEL BEYAZ ESYA 3.64 3.62 3.67 3.64 3.65 34,577
VESTEL 2.58 2.58 2.63 2.60 2.61 860,782
VIKING KAGIT 1.59 1.58 1.60 1.58 1.59 139,225
YAPI KREDI FIN.K. 5.12 5.10 5.24 5.14 5.19 61,697
YAPI KREDI SIGORTA 15.10 14.80 15.10 14.95 14.95 341
YAPI VE KREDI BNK 4.71 4.69 4.78 4.70 4.72 13,797,818
YATAS 2.97 2.93 2.99 2.96 2.95 394,386
YAZICILAR HOLDING 13.20 13.10 13.25 13.20 13.20 44,917
YUNSA 2.41 2.40 2.44 2.42 2.41 127,466
ZORLU ENERJI 2.79 2.78 2.80 2.79 2.79 285,543
II. ULUSAL PAZAR
A.YUNUS CESME 14.50 14.40 14.50 14.45 14.45 8,729
ARMADA B.SAYAR 2.95 2.95 3.00 2.98 2.97 45,652
ASLAN CIMENTO 535.00 535.00 535.00 535.00 535.00 566
BAYINDIR MADEN. 1.25 1.23 1.27 1.25 1.25 1,756,982
BRKO 0.76 0.76 0.77 0.76 0.77 709,739
BIRLIK MENSUCAT 0.95 0.92 0.95 0.93 0.93 600,970
BISAS TEKSTIL 1.91 1.90 1.93 1.91 1.91 19,946
CEMAS DOKUM 4.54 4.52 4.62 4.54 4.57 79,851
DARDANEL 1.95 1.95 1.98 1.96 1.96 377,752
DATAGATE BILG.M. 4.00 3.99 4.04 4.01 4.00 104,308
DESPEC BILGISAYAR 8.12 8.06 8.14 8.10 8.10 45,899
DOGUSAN 1.34 1.31 1.35 1.33 1.33 132,402
EGE PROFIL 8.20 8.02 8.24 8.10 8.13 12,733
EGELI & CO.YAT.H. 1.17 1.17 1.19 1.18 1.18 120,145
EGELI & CO.YAT.H. (YENI) 1.01 1.00 1.02 1.01 1.01 168,127
EKIZ YAG 5.42 5.36 5.50 5.46 5.41 60,459
EURO YATIRIM M.D. 1.14 1.12 1.15 1.13 1.13 348,834
FON FINANSAL KIR. 2.59 2.58 2.64 2.60 2.61 335,594
GEDIK YAT.MENK.D. 2.07 2.05 2.09 2.06 2.07 71,495
GOZDE F.K. 3.45 3.45 3.49 3.46 3.47 73,184
HATAY TEKSTIL 6.26 5.62 6.90 6.90 6.70 279,389
KATMERCILER 8.02 7.54 8.06 7.78 7.76 182,949
MAKINA TAKIM 3.39 3.37 3.48 3.40 3.42 312,606
MANGO GIDA 3.35 3.33 3.55 3.39 3.45 2,535,749
MENSA SINAI TIC.MALI.Y. 1.22 1.21 1.23 1.22 1.22 762,260
MENSA S.T.M.Y(Oyd.Yoks) 1.04 1.02 1.04 1.03 1.03 2,928,066
METEMTUR 2.84 2.84 2.89 2.86 2.86 216,044
MERT GIDA GIYIM S. 1.11 1.10 1.13 1.12 1.11 103,572
PETROKENT TURIZM 87.00 90.00 90.00 90.00 90.00 587
RANLO 1.76 1.75 1.77 1.76 1.76 164,500
SILVERLINE 1.83 1.82 1.83 1.83 1.82 61,260
SONMEZ F.MENT 3.37 3.35 3.38 3.35 3.36 78,255
SONMEZ PAMUKLU 2.61 2.58 2.63 2.60 2.60 36,984
SEKER FINANSAL 1.30 1.28 1.32 1.30 1.30 355,536
TRANSTURK H. 1.98 1.80 1.98 1.88 1.87 6,011,213
USAS 2.02 2.01 2.03 2.02 2.02 235,527
KURUMSAL ÜRÜNLER P
AK B TİPİ YATIRIM ORT. 1.95 1.93 1.95 1.94 1.94 37,635
AKMERKEZ G.M.Y.O 90.00 84.00 92.00 87.00 87.90 20,907
ALARKO G.M.Y.O. 18.25 18.15 18.40 18.30 18.29 58,573
ALTERNATIF Y.ORT. 1.11 1.11 1.12 1.12 1.11 22,547
ATA YAT.ORT. 1.15 1.13 1.17 1.15 1.15 58,527
ATAKULE G.MENKUL 1.42 1.42 1.44 1.43 1.43 67,260
ATLANTIS YAT.ORT. 1.08 1.08 1.10 1.09 1.09 41,459
ATLAS YAT.ORT. 1.78 1.77 1.82 1.78 1.79 115,325
AVRASYA GMYO 2.68 2.64 2.73 2.68 2.69 32,402
BASKENT Y.O 1.08 1.07 1.08 1.08 1.07 46,667
BUMERANG Y.ORT. 1.42 1.41 1.56 1.56 1.52 1,595,342
DENIZ YAT.ORT. 1.44 1.43 1.45 1.44 1.44 86,404
DOGUS GMYO 1.80 1.79 1.80 1.80 1.80 151,107
ECZACIBASI Y.O. 1.57 1.54 1.56 1.56 1.55 53,131
EGELI CO. Y.ORT. 0.85 0.83 0.85 0.84 0.84 978,043
EMLAK KONUT GYO 2.53 2.52 2.55 2.52 2.53 19,054,364
EURO TREND YO 0.79 0.78 0.79 0.78 0.78 52,728
EMBYO 0.81 0.79 0.81 0.80 0.80 233,462
EVG YAT. ORT. 1.37 1.36 1.38 1.37 1.36 20,668
FINANS Y.ORT. 1.09 1.08 1.09 1.08 1.09 47,712
GARANTI Y.ORT. 0.77 0.77 0.78 0.77 0.78 272,162
GEDIK Y.ORT. 1.14 1.13 1.16 1.15 1.14 40,051
HEDEF YAT.ORT. 0.97 0.95 0.97 0.97 0.96 31,616
IDEALIST GYO 2.67 2.66 2.70 2.68 2.68 32,731
INFO YAT.ORT. 0.82 0.81 0.82 0.82 0.81 25,267
INFOTREND B M.YO 1.54 1.53 1.57 1.55 1.55 198,701
IS GIRISIM 2.12 2.09 2.13 2.10 2.11 47,491
IS GMYO 1.99 1.98 2.02 2.02 2.01 1,903,148
IS YAT. ORT. 1.36 1.35 1.37 1.36 1.36 88,736
MUSTAFA YILMAZ Y.O 0.90 0.88 0.90 0.89 0.89 59,785
MARBAS B Y.O 1.15 1.13 1.18 1.13 1.16 37,066
MARTI GMYO 1.16 1.15 1.18 1.16 1.17 2,197,302
MERKEZ B TIPI Y.O. 2.60 2.56 2.62 2.57 2.58 25,940
METRO YAT.O. 1.11 1.10 1.11 1.10 1.10 19,827
NUROL GMYO 4.34 4.34 4.56 4.36 4.48 495,197
OYAK YAT. ORT. 0.85 0.84 0.85 0.84 0.85 131,132
OZDERICI GYO 1.25 1.24 1.27 1.26 1.26 1,728,461
PERA G.M.Y.O. 0.80 0.81 0.86 0.85 0.84 23,872,886
REYSAS GYO 1.02 1.02 1.03 1.03 1.02 475,944
RHEA GIRISIM 4.15 4.11 4.17 4.14 4.15 297,826
SAGLAM GMYO 0.99 0.98 1.00 0.98 0.99 1,356,061
SINPAS GYO 2.35 2.35 2.43 2.42 2.41 6,832,838
TACIRLER YO 0.90 0.89 0.90 0.90 0.89 59,837
TAC YAT.ORT. 2.27 2.25 2.27 2.27 2.26 7,708
TAKSIM YAT.ORT. 1.35 1.35 1.35 1.35 1.35 6,621
TORUNLAR GYO 6.88 6.86 6.92 6.90 6.89 404,652
TSKB GMYO 0.99 0.99 1.01 1.00 1.00 3,882,116
TSKB YATIRIM ORT. 0.93 0.91 0.93 0.92 0.92 195,335
VAKIF G.M.Y.O. 3.61 3.62 3.64 3.64 3.63 133,820
VAKIF YAT.ORT. 2.48 2.48 2.50 2.48 2.49 32,084
YYGYO 1.90 1.80 1.91 1.84 1.85 1,763,890
YAPI KREDI KORAY 2.53 2.42 2.55 2.49 2.46 158,352
YAPI KREDI B TİPİ Y.O 1.45 1.43 1.45 1.44 1.43 4,630
FON PAZARI
DJ IST. 20 FONU 19.58 19.42 19.54 19.50 19.46 57,274
IS YAT.DJTEA 15 F. 18.38 18.30 18.40 18.30 18.33 184,500
DOW JONES TR A BYF 13.72 13.74 13.82 13.74 13.77 24,110
FB DJ BANKA BYF 12.88 12.84 13.00 12.84 12.90 155,352
FB GT30 BYF 10.14 10.14 10.20 10.20 10.18 8,021
FB IMKB 30 BYF 28.80 28.70 28.95 28.80 28.80 69,510
FTSE IST.BONO B TIPI BYF 172.00 171.75 172.00 172.00 171.84 10,675
GAR.MSCI A TIPI BYF 12.76 12.76 12.84 12.78 12.79 5,795
ISTANBUL ALTIN BYF 65.10 65.10 65.60 65.50 65.33 15,651
KUVEYT T.K.B B ALTIN BYF 67.50 67.70 67.90 67.90 67.75 186
ISIGTF 15.46 15.44 15.46 15.44 15.45 121,581
NON-FINANCIAL 20A 24.66 24.68 24.78 24.76 24.77 20,043
Önceki En Düşük En Yüksk Kapanış Değişim
ENDEKS ADI Endeks Endeks Endeks Endeksi Yüzde
İMKB 100 66428.29 66469.21 67048.17 66640.93 0.32
İMKB MALİ 98327.67 98118.30 99286.11 98389.36 0.06
İMKB SINAİ 55598.28 55832.49 56173.26 56069.07 0.85
İMKB HİZMETLER 42971.46 42974.35 43388.34 43189.16 0.51