İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında işlem gören hisse senetlerinin, TL olarak önceki ikinci seans kapanış, bugünkü birinci ve ikinci seans kapanış değerleri, günlük değişim oranları ve günlük işlem miktarları şöyle:
Önceki Bugün Bugün Günlük
2. Seans 1. Seans 2. Seans Günlük İşlem
ULUSAL PAZAR Kapanış Kapanış Kapanış Değişim Miktarı
IZMIR DEMIR CEL. 4.19 4.26 4.38 4.53 1,072,676
IZOCAM 47.20 46.80 47.90 1.48 56,601
KAPLAMIN 14.90 14.90 15.50 4.03 67,216
KARDEMIR A 1.31 1.29 1.28 -2.29 6,864,523
KARDEMIR B 1.41 1.40 1.39 -1.42 4,207,205
KARDEMIR D 0.93 0.91 0.90 -3.23 61,614,610
KAREL 3.17 3.18 3.20 0.95 70,882
KARSAN OTOM. 1.79 1.77 1.80 0.56 2,073,569
KARSU TEKSTIL 2.08 2.09 2.11 1.44 295,333
KARTONSAN 244.50 246.50 245.50 0.41 37,496
KELEBEK MOB. 1.21 1.22 1.23 1.65 341,578
KENT GIDA 170.00 169.50 160.00 -5.88 2,949
KEREVITAS GIDA 70.75 71.25 72.75 2.83 55,345
KLIMASAN 3.33 3.32 3.35 0.60 385,185
KOC HOLDING 7.26 7.14 7.22 -0.55 4,698,534
KONFRUT GIDA 6.70 6.68 6.74 0.60 56,789
KONYA CIMENTO 327.00 332.00 326.00 -0.31 137,409
KORDSA 3.77 3.73 3.76 -0.27 81,716
KOZA ALTIN 20.20 20.20 20.70 2.48 696,297
KOZA MADENCİLİK 4.70 4.69 4.74 0.85 4,057,224
KRISTAL KOLA 1.36 1.37 1.40 2.94 956,367
KUTAHYA PORS. 2.44 2.44 2.46 0.82 561,418
LATEK LOJİSTİK 2.74 2.74 2.76 0.73 786,399
LINK YAZILIM 5.06 5.02 5.06 0.00 39,729
LOGO YAZILIM 2.67 2.61 2.63 -1.50 1,240,097
LUKS KADIFE 3.91 3.87 4.00 2.30 138,802
MARDIN CIMENTO 7.96 7.96 7.98 0.25 25,788
MARMARIS A.YUNUS 16.05 16.05 16.30 1.56 128,725
MARTI OTEL ISLET. 1.15 1.14 1.16 0.87 2,464,085
MARSHALL 34.10 34.80 35.70 4.69 237,825
MENDERES TEKSTIL 0.71 0.71 0.73 2.82 6,989,429
MERKO GIDA 1.34 1.33 1.34 0.00 254,988
METEM ENERJI TEKSTIL 1.48 1.42 1.45 -2.03 383,866
METEM ENERJI T.(YENİ) 1.27 1.18 1.21 -4.72 2,431,323
METRO TIC.VE MALI 1.04 1.09 1.10 5.77 19,324,710
METRO T.M.YENİ 1.01 1.02 1.03 1.98 7,762,096
MGROS 31.80 31.70 32.70 2.83 387,955
MILPA 2.55 2.60 2.82 10.59 2,603,176
MUTLU AKU 4.12 4.15 4.19 1.70 424,237
NET HOLDING 1.26 1.26 1.27 0.79 1,069,960
NET TURIZM 1.01 1.01 1.02 0.99 4,690,622
NETAS TELEKOM 90.25 88.50 86.75 -3.88 340,511
NUH CIMENTO 13.20 13.20 13.25 0.38 57,817
OLMUKSA 7.10 7.10 7.14 0.56 7,482
OTOKAR 22.75 22.70 23.40 2.86 161,756
PARK ELEKTRIK 4.09 4.14 4.31 5.38 11,671,781
PARSAN 2.05 2.02 2.05 0.00 216,154
PENGUEN GIDA 1.92 1.92 1.93 0.52 610,460
PETKIM 2.38 2.39 2.42 1.68 8,573,486
PETROL OFISI 6.76 6.74 6.72 -0.59 439,812
PINAR ET VE UN 6.70 6.68 6.72 0.30 16,580
PINAR SU 4.81 4.80 4.84 0.62 184,277
PINAR SUT 13.65 13.65 13.80 1.10 32,347
PIMAS 4.25 4.25 4.23 -0.47 555,129
PLASTIKKART 2.72 2.74 2.70 -0.74 498,157
RAY SIGORTA 1.77 1.78 1.78 0.56 38,011
REYSAS TAS.LOJISTK 2.03 2.01 2.09 2.96 658,599
SABANCI HOLDING 7.14 7.10 7.12 -0.28 5,478,225
SANKO PAZARLMA 5.02 4.98 5.01 -0.20 186,575
SARKUYSAN 4.25 4.25 4.26 0.24 21,359
SELCUK ECZA 2.66 2.60 2.65 -0.38 327,483
SERVE KIRTASIYE 1.14 1.14 1.14 0.00 133,200
SODA SANAYII 2.40 2.40 2.41 0.42 205,747
SOKTAS 10.95 10.80 11.50 5.02 156,957
SEKER PILIC 3.81 3.81 3.82 0.26 140,927
SEKERBANK 1.67 1.67 1.69 1.20 2,011,781
SISE CAM 3.40 3.40 3.35 -1.47 4,395,163
HALKBANK 11.90 11.85 12.35 3.78 9,775,683
T.KALKINMA BANKASI 12.45 12.45 13.40 7.63 40,632
TAT KONSERVE 3.92 3.94 3.98 1.53 47,858
TAV HAVALIMANLARI 7.68 7.58 7.60 -1.04 579,074
T. EKONOMI BANKASI 1.99 1.98 2.00 0.50 3,503,097
T.DEMIRDOKUM 12.20 12.20 12.40 1.64 33,502
TEK-ART TURIZM 1.45 1.41 1.46 0.69 13,020,088
TEKFEN HOLDING 7.32 7.26 7.30 -0.27 788,936
TEKSTIL FIN.KIRL. 2.66 2.42 2.57 -3.38 3,462,536
TEKSTILBANK 1.05 1.05 1.07 1.90 1,386,496
TESCO KIPA 9.30 9.26 9.34 0.43 35,618
M.TIRE KUTSAN 1.72 1.69 1.71 -0.58 4,530,665
TOFAS OTOMOBIL FAB. 8.80 8.70 8.64 -1.82 1,909,056
TRABZON SPOR 28.90 30.40 30.20 4.50 3,168,821
TRAKYA CAM 3.43 3.49 3.50 2.04 4,885,560
T.S.K.B. 2.67 2.61 2.70 1.12 5,056,080
T.TUBORG 2.46 2.49 2.50 1.63 46,012
TUKAS 1.21 1.19 1.21 0.00 893,546
TURCAS PETROL 4.04 4.07 4.10 1.49 359,117
TUPRAS 43.30 43.20 42.90 -0.92 861,585
TURK HAVA YOLLARI 4.94 4.95 4.98 0.81 15,306,644
T. PIRELLI KABLO 1.47 1.43 1.46 -0.68 1,225,609
TURK TELEKOM. 6.98 6.98 6.92 -0.86 1,990,157
TURK TRAKTOR 27.90 28.00 28.30 1.43 145,942
TURKCELL 10.35 10.15 10.05 -2.90 4,502,486
USAK SERMAIK 2.07 2.07 2.09 0.97 297,438
UYUM GIDA 8.24 8.24 8.56 3.88 585,471
ULKER GIDA 5.78 5.82 5.94 2.77 1,148,421
UNYE CIMENTO 4.52 4.50 4.50 -0.44 86,048
VAKIFLAR BANKASI 3.82 3.82 3.92 2.62 45,890,329
VAKIF FIN.KIR. 4.58 4.58 4.62 0.87 443,267
VAKKO TEKSTIL 1.13 1.14 1.14 0.88 2,259,626
VESTEL BEYAZ ESYA 3.59 3.52 3.55 -1.11 72,430
VESTEL 2.50 2.49 2.52 0.80 1,477,236
VIKING KAGIT 1.52 1.51 1.53 0.66 149,388
YAPI KREDI FIN. KIR. 5.00 5.00 4.97 -0.60 20,578
YAPI KREDI SIGORTA 14.50 14.65 14.60 0.69 8,423
YAPI VE KREDI BNK 4.61 4.59 4.75 3.04 39,133,233
YATAS 2.73 2.59 2.57 -5.86 1,215,084
YAZICILAR HOLDING 13.00 12.95 12.95 -0.38 56,999
YUNSA 2.36 2.37 2.51 6.36 648,855
ZORLU ENERJI 2.71 2.70 2.76 1.85 1,353,454
II. ULUSAL PAZAR
ALTINYUNUS CESME 14.70 14.75 15.00 2.04 215,095
ARMADA B.SAYAR 2.87 2.81 2.88 0.35 127,627
ASLAN CIMENTO 577.50 590.00 595.00 3.03 1,217
BAYINDIR MADEN. 1.18 1.19 1.22 3.39 2,445,036
BRKO 0.75 0.75 0.76 1.33 1,235,370
BIRLIK MENSUCAT 0.91 0.91 0.92 1.10 401,914
BISAS TEKSTIL 1.87 1.83 1.85 -1.07 60,057
CEMAS DOKUM 4.31 4.22 4.31 0.00 569,856
DARDANEL 1.89 1.87 1.86 -1.59 692,014
DATAGATE BILG.MLZ 3.91 3.90 4.01 2.56 391,046
DESPEC BILGISAYAR 7.88 7.76 7.94 0.76 64,662
DOGUSAN 1.31 1.28 1.30 -0.76 184,949
EGE PROFIL 7.84 7.74 7.90 0.77 39,661
EGELI & CO.Y.H. 1.11 1.10 1.10 -0.90 191,356
EGELI & CO.Y.H.(YENİ) 0.97 0.98 0.97 0.00 369,578
EKIZ YAG 5.72 5.82 5.80 1.40 134,198
EURO YATIRIM M.D 1.12 1.10 1.11 -0.89 760,319
FON FINANSAL KIR. 2.53 2.55 2.53 0.00 370,772
GEDIK YAT.MENK.D. 2.05 2.04 2.04 -0.49 216,888
GOZDE F.K 3.26 3.46 3.42 4.91 1,495,994
HATAY TEKSTIL 8.94 9.80 9.42 5.37 881,480
KATMERCILER 7.76 7.84 7.90 1.80 107,496
MAKINA TAKIM 3.43 3.48 3.46 0.87 102,598
MANGO GIDA 3.18 3.16 3.21 0.94 227,266
MENSA SINAI TIC.M.YAT. 1.23 1.23 1.25 1.63 4,646,717
MENSA S.T.M.Y.(Oyd.Yok) 1.02 1.02 1.01 -0.98 7,657,122
METEMTUR 2.75 2.70 2.75 0.00 144,893
MERT GIDA GIYIM 1.08 1.09 1.10 1.85 59,864
PETROKENT TURIZM 86.00 86.00 86.25 0.29 1,070
RAN LOJISTIK 1.73 1.73 1.74 0.58 565,134
SILVERLINE 1.81 1.82 1.82 0.55 884,978
SONMEZ FLAMENT 3.24 3.23 3.28 1.23 111,180
SONMEZ PAMUKLU 2.53 2.53 2.54 0.40 40,563
SEKER FINANSAL 1.23 1.22 1.24 0.81 474,545
TRANSTURK HOLDING 1.84 1.68 1.56 -15.22 11,360,813
USAŞ 1.97 1.94 1.96 -0.51 614,822
GÖZALTI PAZARI
BERDAN TEKSTIL 0.61 0.61 0.61 0.00 6,796
CBS BOYA 0.28 0.28 0.28 0.00 61,790
CBS PRINTAS 0.27 0.27 0.27 0.00 59,859
CEYLAN GIYIM 1.20 1.20 1.19 -0.83 40,523
EGEPLAST 0.70 0.70 0.70 0.00 8,624
EGS YAT. ORT. 0.31 0.31 0.31 0.00 69,674
ESEM SPOR GIYIM 0.64 0.64 0.60 -6.25 665
GEDİZ İPLİK 0.85 0.85 0.85 0.00 46,675
MAZHAR ZORLU HOL. 0.72 0.72 0.70 -2.78 31,263
SELCUK GIDA 0.31 0.31 0.31 0.00 43,954
TUMTEKS 0.27 0.27 0.27 0.00 50,848
KURUMSAL ÜRÜNLER P.
AK B TİPİ YATIRIM ORT. 1.89 1.89 1.91 1.06 86,411
AKMERKEZ GMYO 82.25 81.75 83.75 1.82 20,485
ALARKO G.M.Y.O. 17.90 17.90 18.30 2.23 99,459
ALTERNATIF YAT. O. 1.11 1.11 1.11 0.00 159,509
ATA YAT.ORT. 1.17 1.16 1.16 -0.85 231,593
ATAKULE G.M.Y.O 1.39 1.38 1.40 0.72 148,411
ATLANTIS YAT.ORT. 1.06 1.08 1.08 1.89 276,136
ATLAS YAT.ORT. 1.73 1.73 1.74 0.58 100,468
AVRASYA GMYO 2.63 2.62 2.62 -0.38 107,279
BASKENT YO 1.06 1.05 1.07 0.94 224,543
BUMERANG Y.ORT. 1.42 1.41 1.41 -0.70 82,522
DENIZ YAT.ORT. 1.42 1.41 1.43 0.70 131,179
DOGUS GMYO 1.81 1.81 1.81 0.00 101,163
ECZACIBASI YAT.O. 1.53 1.53 1.54 0.65 120,439
EGELI CO. YAT. O. 0.79 0.79 0.80 1.27 577,913
EMLAK KONUT GYO 2.46 2.49 2.56 4.07 50,595,295
EURO TREND YO 0.78 0.78 0.78 0.00 132,560
EMBYO 0.78 0.78 0.78 0.00 402,705
EVG YAT. ORT. 1.37 1.37 1.38 0.73 149,440
FINANS Y.ORT. 1.06 1.05 1.07 0.94 194,683
GARANTI Y.ORT. 0.75 0.74 0.76 1.33 908,662
GEDIK YAT. ORT. 1.11 1.12 1.14 2.70 53,054
HEDEF YATIRIM O. 0.94 0.92 0.94 0.00 71,552
IDEALIST GYO 2.59 2.60 2.61 0.77 100,317
INFO YATIRIM O. 0.80 0.80 0.82 2.50 37,344
INFOTREND B MYO 1.63 1.67 1.65 1.23 495,637
IS GIRISIM 2.06 2.10 2.10 1.94 187,867
IS GMYO 1.98 1.97 1.97 -0.51 1,393,722
IS YAT. ORT. 1.35 1.33 1.34 -0.74 115,124
MUSTAFA YILMAZ YO 0.88 0.88 0.87 -1.14 33,956
MARBAS B Y.O 1.12 1.13 1.14 1.79 14,657
MARTI GMYO 1.12 1.12 1.13 0.89 2,586,429
METRO YAT. ORT. 1.08 1.06 1.07 -0.93 77,575
NUROL GMYO 4.20 4.45 4.39 4.52 1,178,113
OYAK YAT. ORT. 0.83 0.82 0.84 1.20 228,182
OZDERICI GYO 1.20 1.21 1.22 1.67 1,359,741
PERA G.M.Y.O. 0.82 0.74 0.76 -7.32 43,653,337
REYSAS GYO 0.99 0.99 1.00 1.01 732,961
RHEA GİRİŞİM 3.88 3.84 3.85 -0.77 752,088
SAGLAM GMYO 0.94 0.94 0.96 2.13 1,967,996
SINPAS GYO 2.39 2.41 2.42 1.26 1,546,316
TACIRLER YO 0.89 0.89 0.90 1.12 119,636
TAC YAT.ORT. 2.22 2.21 2.27 2.25 19,521
TAKSIM YAT. O. 1.30 1.27 1.30 0.00 1,928
TORUNLAR GYO 6.66 6.68 6.70 0.60 472,494
TSKB GMYO 0.96 0.97 0.98 2.08 3,860,452
TSKB YATIRIM O. 0.90 0.92 0.92 2.22 67,610
VAKIF G.M.Y.O. 3.50 3.50 3.54 1.14 132,011
VAKIF YAT. O. 2.45 2.47 2.50 2.04 188,718
YYGYO 1.92 1.97 2.05 6.77 5,386,479
Y.KREDI KORAY GYO 2.44 2.38 2.54 4.10 358,390
YAPI KREDI B TİPİ Y.O 1.42 1.41 1.42 0.00 142,488
FON PAZARI
DJ IST. 20 FONU 19.12 19.04 19.32 1.05 116,106
IS YAT.DJTEA 15 F 18.04 17.98 18.16 0.67 265,964
DOW JONES TR A BYF 13.60 13.60 13.68 0.59 50,384
FB DJ BANKA BYF 12.44 12.38 12.80 2.89 650,412
FB GT30 BYF 10.28 10.22 10.30 0.19 21,590
FB IMKB 30 BYF 28.15 27.95 28.50 1.24 971,211
FTSE IST.BONO B TIPI BYF 171.50 170.75 171.00 -0.29 36,713
GAR.MSCI A TIPI BYF 12.54 12.48 12.70 1.28 84,135
ISTANBUL ALTIN BYF 65.90 65.70 65.20 -1.06 48,310
KUVEYT T.K.B B ALTIN BYF 68.40 68.00 67.60 -1.17 2,225
ISIGTF 15.48 15.46 15.46 -0.13 143,688
NON-FINANCIAL 20A 24.48 24.46 24.60 0.49 50,861