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 4.19 4.16 4.26 4.26 4.19 231,733
IZOCAM 47.20 46.30 48.00 46.80 46.91 14,537
KAPLAMIN 14.90 14.90 15.15 14.90 15.01 6,966
KARDEMIR A 1.31 1.28 1.32 1.29 1.30 3,009,581
KARDEMIR B 1.41 1.38 1.42 1.40 1.40 2,341,934
KARDEMIR D 0.93 0.90 0.93 0.91 0.92 22,665,695
KAREL 3.17 3.13 3.20 3.18 3.17 29,745
KARSAN OTOMOT. 1.79 1.76 1.80 1.77 1.78 934,910
KARSU TEKSTIL 2.08 2.07 2.13 2.09 2.09 138,809
KARTONSAN 244.50 245.50 250.50 246.50 247.98 19,293
KELEBEK MOBILYA 1.21 1.19 1.22 1.22 1.20 254,928
KENT GIDA 170.00 169.50 170.50 169.50 169.78 2,049
KEREVITAS GIDA 70.75 70.25 71.75 71.25 70.98 17,030
KLIMASAN 3.33 3.30 3.35 3.32 3.32 96,381
KOC HOLDING 7.26 7.08 7.34 7.14 7.17 1,806,070
KONFRUT GIDA 6.70 6.66 6.80 6.68 6.70 20,898
KONYA CIMENTO 327.00 329.00 337.00 332.00 333.28 80,148
KORDSA 3.77 3.50 3.76 3.73 3.73 45,705
KOZA ALTIN 20.20 20.10 20.35 20.20 20.20 245,051
KOZA MADENCİLİK 4.70 4.68 4.74 4.69 4.71 1,320,531
KRISTAL KOLA 1.36 1.34 1.37 1.37 1.36 467,887
KUTAHYA PORSELN 2.44 2.42 2.48 2.44 2.45 406,304
LATEK LOJİSTİK 2.74 2.72 2.75 2.74 2.73 315,844
LINK YAZILIM 5.06 5.00 5.08 5.02 5.02 16,615
LOGO YAZILIM 2.67 2.58 2.67 2.61 2.61 709,962
LUKS KADIFE 3.91 3.86 3.96 3.87 3.87 18,450
MARDIN CIMENTO 7.96 7.80 8.00 7.96 7.91 12,677
MARMARIS A.YUNUS 16.05 15.85 16.20 16.05 15.98 61,208
MARTI OTEL ISLET. 1.15 1.12 1.16 1.14 1.14 950,766
MARSHALL 34.10 34.20 35.50 34.80 34.93 104,940
MENDERES TEKSTIL 0.71 0.71 0.73 0.71 0.72 2,250,665
MERKO GIDA 1.34 1.32 1.35 1.33 1.33 96,506
METEM ENERJI TEKSTIL 1.48 1.35 1.54 1.42 1.46 133,305
METEM ENERJI T.(YENI) 1.27 1.18 1.25 1.18 1.21 818,690
METRO TIC.VE MALI 1.04 1.05 1.10 1.09 1.08 8,291,761
METRO T.M.YENİ 1.01 1.00 1.02 1.02 1.01 2,285,929
MGROS 31.80 31.50 32.00 31.70 31.71 26,413
MILPA 2.55 2.54 2.61 2.60 2.58 321,008
MUTLU AKU 4.12 4.14 4.19 4.15 4.17 154,125
NET HOLDING 1.26 1.25 1.26 1.26 1.26 127,872
NET TURIZM 1.01 1.00 1.01 1.01 1.00 548,336
NETAS TELEKOM 90.25 87.50 91.50 88.50 89.74 174,332
NUH CIMENTO 13.20 13.00 13.35 13.20 13.21 25,897
OLMUKSA 7.10 7.00 7.14 7.10 7.06 2,801
OTOKAR 22.75 22.60 22.90 22.70 22.76 20,660
PARK ELEKTRIK 4.09 4.09 4.17 4.14 4.14 2,357,431
PARSAN 2.05 2.00 2.04 2.02 2.01 60,196
PENGUEN GIDA 1.92 1.89 1.93 1.92 1.90 222,653
PETKIM 2.38 2.36 2.40 2.39 2.38 2,336,775
PETROL OFISI 6.76 6.72 6.78 6.74 6.75 176,219
PINAR ET VE UN 6.70 6.64 6.70 6.68 6.67 3,034
PINAR SU 4.81 4.78 4.85 4.80 4.80 71,673
PINAR SUT 13.65 13.50 13.75 13.65 13.61 7,656
PIMAS 4.25 4.23 4.28 4.25 4.25 89,017
PLASTIKKART 2.72 2.72 2.78 2.74 2.75 256,597
RAY SIGORTA 1.77 1.76 1.78 1.78 1.77 14,679
REYSAS TASMA.L. 2.03 1.99 2.05 2.01 2.00 239,070
SABANCI HOLDING 7.14 7.08 7.18 7.10 7.12 1,469,397
SANKO PAZARLAMA 5.02 4.90 5.04 4.98 5.00 64,401
SARKUYSAN 4.25 4.22 4.27 4.25 4.24 6,539
SELCUK ECZA 2.66 2.59 2.66 2.60 2.61 97,783
SERVE KIRTASIYE 1.14 1.12 1.15 1.14 1.14 73,317
SODA SANAYII 2.40 2.39 2.42 2.40 2.40 34,887
SOKTAS 10.95 10.75 11.15 10.80 10.91 29,443
SEKER PILIC 3.81 3.79 3.84 3.81 3.80 86,697
SEKERBANK 1.67 1.66 1.68 1.67 1.67 309,090
SISE CAM 3.40 3.33 3.44 3.40 3.38 1,684,882
HALKBANK 11.90 11.75 11.95 11.85 11.85 3,049,844
T.KALKINMA BANK. 12.45 12.35 12.50 12.45 12.40 11,456
TAT KONSERVE 3.92 3.92 3.98 3.94 3.95 26,903
TAV HAVALIMANLARI 7.68 7.56 7.72 7.58 7.68 258,829
T. EKONOMI BANK. 1.99 1.97 2.02 1.98 1.98 941,320
T.DEMIRDOKUM 12.20 11.90 12.30 12.20 12.17 13,081
TEK-ART TURIZM 1.45 1.39 1.47 1.41 1.41 6,777,099
TEKFEN HOLDING 7.32 7.20 7.36 7.26 7.26 371,996
TEKSTIL FIN.KIRL. 2.66 2.42 2.66 2.42 2.54 763,825
TEKSTILBANK 1.05 1.04 1.06 1.05 1.05 181,821
TESCO KIPA 9.30 9.22 9.30 9.26 9.24 6,723
M.TIRE KUTSAN 1.72 1.68 1.72 1.69 1.70 2,610,140
TOFAS OTOMOBIL F. 8.80 8.54 8.86 8.70 8.69 655,093
TRABZON SPOR 28.90 28.80 30.50 30.40 29.76 1,955,384
TRAKYA CAM 3.43 3.43 3.53 3.49 3.50 2,112,971
T.S.K.B. 2.67 2.60 2.68 2.61 2.64 2,170,549
T.TUBORG 2.46 2.47 2.53 2.49 2.49 23,863
TUKAS 1.21 1.18 1.22 1.19 1.20 236,175
TURCAS PETROL 4.04 4.03 4.07 4.07 4.04 153,610
TUPRAS 43.30 42.40 43.70 43.20 42.88 455,970
TURK HAVA YOLLARI 4.94 4.91 4.98 4.95 4.94 5,081,736
T. PIRELLI KABLO 1.47 1.43 1.48 1.43 1.46 689,054
TURK TELEKOM. 6.98 6.98 7.04 6.98 6.99 508,901
TURK TRAKTOR 27.90 27.40 28.00 28.00 27.83 33,429
TURKCELL 10.35 10.10 10.35 10.15 10.22 747,060
USAK SERMAIK 2.07 2.00 2.09 2.07 2.06 133,444
UYUM GIDA 8.24 8.14 8.30 8.24 8.23 102,072
ULKER GIDA 5.78 5.78 5.86 5.82 5.81 220,745
UNYE CIMENTO 4.52 4.49 4.59 4.50 4.53 20,384
VAKIFLAR BANKASI 3.82 3.78 3.83 3.82 3.81 14,506,184
VAKIF FIN.KIR. 4.58 4.56 4.63 4.58 4.58 217,437
VAKKO TEKSTIL 1.13 1.12 1.15 1.14 1.13 1,421,677
VESTEL BEYAZ ESYA 3.59 3.51 3.58 3.52 3.56 21,422
VESTEL 2.50 2.49 2.53 2.49 2.50 646,353
VIKING KAGIT 1.52 1.51 1.53 1.51 1.51 73,821
YAPI KREDI FIN.K. 5.00 4.88 5.00 5.00 4.99 7,873
YAPI KREDI SIGORTA 14.50 14.40 14.70 14.65 14.57 4,150
YAPI VE KREDI BNK 4.61 4.56 4.62 4.59 4.59 8,967,243
YATAS 2.73 2.58 2.73 2.59 2.62 551,761
YAZICILAR HOLDING 13.00 12.90 13.25 12.95 13.14 22,221
YUNSA 2.36 2.35 2.40 2.37 2.37 123,768
ZORLU ENERJI 2.71 2.68 2.72 2.70 2.69 409,382
II. ULUSAL PAZAR
A.YUNUS CESME 14.70 14.55 15.10 14.75 14.81 141,618
ARMADA B.SAYAR 2.87 2.76 2.88 2.81 2.82 73,739
ASLAN CIMENTO 577.50 585.00 590.00 590.00 587.95 549
BAYINDIR MADEN. 1.18 1.17 1.20 1.19 1.18 938,783
BRKO 0.75 0.73 0.75 0.75 0.74 309,694
BIRLIK MENSUCAT 0.91 0.90 0.92 0.91 0.91 81,890
BISAS TEKSTIL 1.87 1.75 1.89 1.83 1.84 36,051
CEMAS DOKUM 4.31 4.14 4.37 4.22 4.21 159,761
DARDANEL 1.89 1.86 1.92 1.87 1.88 464,909
DATAGATE BILG.M. 3.91 3.90 3.94 3.90 3.91 27,737
DESPEC BILGISAYAR 7.88 7.72 7.86 7.76 7.76 28,623
DOGUSAN 1.31 1.28 1.31 1.28 1.29 70,598
EGE PROFIL 7.84 7.70 7.82 7.74 7.74 8,384
EGELI & CO.YAT.H. 1.11 1.09 1.12 1.10 1.10 52,971
EGELI & CO.YAT.H. (YENI) 0.97 0.96 0.98 0.98 0.97 64,424
EKIZ YAG 5.72 5.66 6.00 5.82 5.85 87,991
EURO YATIRIM M.D. 1.12 1.09 1.12 1.10 1.10 460,141
FON FINANSAL KIR. 2.53 2.51 2.58 2.55 2.56 231,395
GEDIK YAT.MENK.D. 2.05 2.03 2.08 2.04 2.04 148,331
GOZDE F.K. 3.26 3.26 3.64 3.46 3.54 1,160,803
HATAY TEKSTIL 8.94 9.20 9.80 9.80 9.61 395,296
KATMERCILER 7.76 7.74 7.96 7.84 7.84 49,436
MAKINA TAKIM 3.43 3.44 3.55 3.48 3.49 75,306
MANGO GIDA 3.18 3.14 3.21 3.16 3.17 94,339
MENSA SINAI TIC.MALI.Y. 1.23 1.22 1.24 1.23 1.23 1,170,843
MENSA S.T.M.Y(Oyd.Yoks) 1.02 1.01 1.03 1.02 1.02 2,504,356
METEMTUR 2.75 2.66 2.78 2.70 2.71 90,717
MERT GIDA GIYIM S. 1.08 1.08 1.10 1.09 1.09 16,388
PETROKENT TURIZM 86.00 86.00 86.00 86.00 86.00 729
RANLO 1.73 1.72 1.74 1.73 1.72 149,584
SILVERLINE 1.81 1.81 1.83 1.82 1.82 93,296
SONMEZ F.MENT 3.24 3.22 3.26 3.23 3.24 41,507
SONMEZ PAMUKLU 2.53 2.50 2.55 2.53 2.52 17,350
SEKER FINANSAL 1.23 1.21 1.24 1.22 1.22 187,445
TRANSTURK H. 1.84 1.64 1.85 1.68 1.74 7,146,021
USAS 1.97 1.93 1.97 1.94 1.95 283,418
KURUMSAL ÜRÜNLER P
AK B TİPİ YATIRIM ORT. 1.89 1.86 1.89 1.89 1.87 20,062
AKMERKEZ G.M.Y.O 82.25 81.50 83.50 81.75 82.40 1,509
ALARKO G.M.Y.O. 17.90 17.75 17.90 17.90 17.83 17,520
ALTERNATIF Y.ORT. 1.11 1.09 1.11 1.11 1.10 145,822
ATA YAT.ORT. 1.17 1.14 1.18 1.16 1.15 114,307
ATAKULE G.MENKUL 1.39 1.37 1.39 1.38 1.38 49,568
ATLANTIS YAT.ORT. 1.06 1.04 1.08 1.08 1.06 166,125
ATLAS YAT.ORT. 1.73 1.70 1.76 1.73 1.72 49,506
AVRASYA GMYO 2.63 2.60 2.63 2.62 2.61 13,830
BASKENT Y.O 1.06 1.04 1.06 1.05 1.05 118,008
BUMERANG Y.ORT. 1.42 1.37 1.42 1.41 1.39 51,008
DENIZ YAT.ORT. 1.42 1.39 1.42 1.41 1.40 38,744
DOGUS GMYO 1.81 1.80 1.82 1.81 1.81 73,213
ECZACIBASI Y.O. 1.53 1.52 1.54 1.53 1.53 50,790
EGELI CO. Y.ORT. 0.79 0.78 0.80 0.79 0.79 134,474
EMLAK KONUT GYO 2.46 2.43 2.49 2.49 2.46 20,712,289
EURO TREND YO 0.78 0.76 0.78 0.78 0.77 83,413
EMBYO 0.78 0.76 0.78 0.78 0.77 255,540
EVG YAT. ORT. 1.37 1.35 1.38 1.37 1.36 104,152
FINANS Y.ORT. 1.06 1.04 1.06 1.05 1.05 91,212
GARANTI Y.ORT. 0.75 0.74 0.76 0.74 0.75 287,390
GEDIK Y.ORT. 1.11 1.10 1.13 1.12 1.11 20,878
HEDEF YAT.ORT. 0.94 0.92 0.94 0.92 0.93 40,586
IDEALIST GYO 2.59 2.59 2.63 2.60 2.60 7,971
INFO YAT.ORT. 0.80 0.79 0.80 0.80 0.80 20,512
INFOTREND B M.YO 1.63 1.54 1.67 1.67 1.63 244,187
IS GIRISIM 2.06 1.98 2.10 2.10 2.06 115,066
IS GMYO 1.98 1.94 1.98 1.97 1.96 474,066
IS YAT. ORT. 1.35 1.32 1.35 1.33 1.33 57,647
MUSTAFA YILMAZ Y.O 0.88 0.87 0.88 0.88 0.87 15,506
MARBAS B Y.O 1.12 1.12 1.13 1.13 1.13 12,542
MARTI GMYO 1.12 1.10 1.13 1.12 1.11 1,190,597
MERKEZ B TIPI Y.O. 2.13
METRO YAT.O. 1.08 1.06 1.11 1.06 1.07 29,231
NUROL GMYO 4.20 4.34 4.59 4.45 4.50 963,316
OYAK YAT. ORT. 0.83 0.82 0.83 0.82 0.83 65,494
OZDERICI GYO 1.20 1.19 1.21 1.21 1.20 541,557
PERA G.M.Y.O. 0.82 0.74 0.85 0.74 0.79 29,284,512
REYSAS GYO 0.99 0.97 0.99 0.99 0.98 255,059
RHEA GIRISIM 3.88 3.79 3.91 3.84 3.84 377,259
SAGLAM GMYO 0.94 0.93 0.95 0.94 0.94 509,453
SINPAS GYO 2.39 2.39 2.42 2.41 2.40 261,872
TACIRLER YO 0.89 0.88 0.90 0.89 0.89 33,368
TAC YAT.ORT. 2.22 2.20 2.26 2.21 2.23 5,760
TAKSIM YAT.ORT. 1.30 1.24 1.27 1.27 1.26 777
TORUNLAR GYO 6.66 6.60 6.68 6.68 6.65 200,188
TSKB GMYO 0.96 0.95 0.98 0.97 0.96 1,401,422
TSKB YATIRIM ORT. 0.90 0.90 0.92 0.92 0.91 47,983
VAKIF G.M.Y.O. 3.50 3.47 3.52 3.50 3.49 45,923
VAKIF YAT.ORT. 2.45 2.46 2.49 2.47 2.47 64,326
YYGYO 1.92 1.91 1.99 1.97 1.95 1,611,432
YAPI KREDI KORAY 2.44 2.35 2.44 2.38 2.38 84,400
YAPI KREDI B TİPİ Y.O 1.42 1.39 1.42 1.41 1.40 47,663
FON PAZARI
DJ IST. 20 FONU 19.12 19.00 19.18 19.04 19.07 35,403
IS YAT.DJTEA 15 F. 18.04 17.94 18.06 17.98 17.98 257,500
DOW JONES TR A BYF 13.60 13.58 13.68 13.60 13.63 22,540
FB DJ BANKA BYF 12.44 12.34 12.44 12.38 12.40 170,026
FB GT30 BYF 10.28 10.22 10.30 10.22 10.26 29,350
FB IMKB 30 BYF 28.15 27.85 28.15 27.95 27.96 356,452
FTSE IST.BONO B TIPI BYF 171.50 170.75 171.50 170.75 171.14 25,507
GAR.MSCI A TIPI BYF 12.54 12.46 12.56 12.48 12.47 61,077
ISTANBUL ALTIN BYF 65.90 65.70 66.20 65.70 65.98 18,233
KUVEYT T.K.B B ALTIN BYF 68.40 68.00 68.50 68.00 68.25 911
ISIGTF 15.48 15.44 15.46 15.46 15.45 95,792
NON-FINANCIAL 20A 24.48 24.36 24.56 24.46 24.45 23,280
Önceki En Düşük En Yüksk Kapanış Değişim
ENDEKS ADI Endeks Endeks Endeks Endeksi Yüzde
İMKB 100 65288.03 64740.52 65482.43 64970.23 -0.49
İMKB MALİ 95863.06 95015.50 96128.77 95337.78 -0.55
İMKB SINAİ 55203.24 54889.86 55453.46 55096.94 -0.19
İMKB HİZMETLER 42956.70 42577.07 43098.85 42714.99 -0.56