İMKB İKİNCİ SEANS (2)
İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan ikinci seansta işlem gören hisse senetlerinin TL olarak
15 Yıl Önce Güncellendi
2011-01-21 17:54:00
Önceki Bugün Bugün Bugün 2.Seans Seans
Seans 2.Seans 2.Seans 2.Seans Ağrlıklı İşlem
ULUSAL PAZAR Kapanış EnDüşük EnYüksek Kapanış Ortalama Miktarı
IZMIR DEMIR C. 4.26 4.26 4.40 4.38 4.33 840,943
IZOCAM 46.80 46.40 48.30 47.90 47.52 42,064
KAPLAMIN 14.90 14.90 15.65 15.50 15.39 60,250
KARDEMIR A 1.29 1.27 1.31 1.28 1.29 3,854,942
KARDEMIR B 1.40 1.37 1.41 1.39 1.39 1,865,271
KARDEMIR D 0.91 0.88 0.92 0.90 0.90 38,948,915
KAREL 3.18 3.16 3.20 3.20 3.18 41,137
KARSAN OTOM. 1.77 1.77 1.81 1.80 1.79 1,138,659
KARSU TEKSTIL 2.09 2.07 2.11 2.11 2.10 156,524
KARTONSAN 246.50 244.50 247.50 245.50 245.72 18,203
KELEBEK MOBILYA 1.22 1.20 1.23 1.23 1.21 86,650
KENT GIDA 169.50 160.00 160.00 160.00 160.00 900
KEREVITAS GIDA 71.25 70.50 72.75 72.75 71.69 38,315
KLIMASAN 3.32 3.29 3.37 3.35 3.32 288,804
KOC HOLDING 7.14 7.12 7.26 7.22 7.21 2,892,464
KONFRUT GIDA 6.68 6.64 6.74 6.74 6.68 35,891
KONYA CIMENTO 332.00 323.00 333.00 326.00 328.23 57,261
KORDSA 3.73 3.72 3.76 3.76 3.74 36,011
KOZA ALTIN 20.20 20.10 20.80 20.70 20.49 451,246
KOZA MADENCİLİK 4.69 4.63 4.74 4.74 4.69 2,736,693
KRISTAL KOLA 1.37 1.35 1.40 1.40 1.37 488,480
KUTAHYA PORSLN 2.44 2.44 2.47 2.46 2.46 155,114
LATEK LOJİSTİK 2.74 2.71 2.76 2.76 2.73 470,555
LINK YAZILIM 5.02 4.98 5.06 5.06 5.03 23,114
LOGO YAZILIM 2.61 2.57 2.63 2.63 2.60 530,135
LUKS KADIFE 3.87 3.86 4.06 4.00 3.98 120,352
MARDIN CIMENTO 7.96 7.90 8.00 7.98 7.97 13,111
MARMARIS A.YUNUS 16.05 15.85 16.30 16.30 16.13 67,517
MARTI OTEL ISLETM. 1.14 1.13 1.16 1.16 1.15 1,513,319
MARSHALL 34.80 34.50 36.10 35.70 35.47 132,885
MENDERES TEKSTIL 0.71 0.70 0.73 0.73 0.72 4,738,764
MERKO GIDA 1.33 1.32 1.34 1.34 1.33 158,482
METEM ENERJI TEKSTIL 1.42 1.39 1.48 1.45 1.44 250,561
METEM ENERJI T.(YENI) 1.18 1.11 1.24 1.21 1.19 1,612,633
METRO TIC.VE MALI 1.09 1.07 1.11 1.10 1.09 11,032,949
METRO T.M.YENİ 1.02 1.01 1.03 1.03 1.02 5,476,167
MGROS 31.70 31.60 32.80 32.70 32.43 361,542
MILPA 2.60 2.60 2.84 2.82 2.74 2,282,168
MUTLU AKU 4.15 4.15 4.23 4.19 4.19 270,112
NET HOLDING 1.26 1.25 1.27 1.27 1.26 942,088
NET TURIZM 1.01 1.00 1.03 1.02 1.02 4,142,286
NETAS TELEKOM 88.50 85.00 89.75 86.75 87.95 166,179
NUH CIMENTO 13.20 13.10 13.35 13.25 13.20 31,920
OLMUKSA 7.10 7.06 7.14 7.14 7.10 4,681
OTOKAR 22.70 22.70 23.50 23.40 23.10 141,096
PARK ELEKTRIK 4.14 4.10 4.46 4.31 4.30 9,314,350
PARSAN 2.02 2.01 2.06 2.05 2.03 155,958
PENGUEN GIDA 1.92 1.89 1.94 1.93 1.92 387,807
PETKIM 2.39 2.36 2.43 2.42 2.40 6,236,711
PETROL OFISI 6.74 6.70 6.76 6.72 6.72 263,593
PINAR ET VE UN 6.68 6.64 6.74 6.72 6.69 13,546
PINAR SU 4.80 4.78 4.86 4.84 4.83 112,604
PINAR SUT 13.65 13.50 13.80 13.80 13.68 24,691
PIMAS 4.25 4.18 4.25 4.23 4.22 466,112
PLASTIKKART 2.74 2.68 2.75 2.70 2.72 241,560
RAY SIGORTA 1.78 1.76 1.80 1.78 1.77 23,332
REYSAS TASIMA. 2.01 1.99 2.09 2.09 2.03 419,529
SABANCI HOLDING 7.10 7.02 7.14 7.12 7.09 4,008,828
SANKO PAZAR. 4.98 4.97 5.04 5.01 5.00 122,174
SARKUYSAN 4.25 4.22 4.26 4.26 4.24 14,820
SELCUK ECZA 2.60 2.60 2.66 2.65 2.63 229,700
SERVE KIRTASIYE 1.14 1.12 1.15 1.14 1.13 59,883
SODA SANAYII 2.40 2.40 2.42 2.41 2.41 170,860
SOKTAS 10.80 10.55 11.55 11.50 11.11 127,514
SEKER PILIC 3.81 3.79 3.84 3.82 3.81 54,230
SEKERBANK 1.67 1.64 1.70 1.69 1.68 1,702,691
SISE CAM 3.40 3.34 3.41 3.35 3.37 2,710,281
HALKBANK 11.85 11.75 12.35 12.35 12.07 6,725,839
T.KALKINMA BNK 12.45 12.45 13.40 13.40 12.73 29,176
TAT KONSERVE 3.94 3.92 3.98 3.98 3.96 20,955
TAV H.LIMANLARI 7.58 7.54 7.68 7.60 7.62 320,245
T. EKONOMI BANK. 1.98 1.95 2.01 2.00 1.99 2,561,777
T.DEMIRDOKUM 12.20 12.10 12.40 12.40 12.25 20,421
TEK-ART TURIZM 1.41 1.39 1.46 1.46 1.43 6,242,989
TEKFEN HOLDING 7.26 7.24 7.36 7.30 7.30 416,940
TEKSTIL FIN.KIRL. 2.42 2.32 2.60 2.57 2.45 2,698,711
TEKSTILBANK 1.05 1.03 1.07 1.07 1.05 1,204,675
TESCO KIPA 9.26 9.24 9.34 9.34 9.31 28,895
M.TIRE KUTSAN 1.69 1.68 1.71 1.71 1.70 1,920,525
TOFAS OTOMOBIL F. 8.70 8.64 8.82 8.64 8.75 1,253,963
TRABZON SPOR 30.40 30.20 30.90 30.20 30.50 1,213,437
TRAKYA CAM 3.49 3.48 3.55 3.50 3.51 2,772,589
T.S.K.B. 2.61 2.60 2.70 2.70 2.65 2,885,531
T.TUBORG 2.49 2.47 2.51 2.50 2.49 22,149
TUKAS 1.19 1.18 1.23 1.21 1.21 657,371
TURCAS PETROL 4.07 4.04 4.10 4.10 4.07 205,507
TUPRAS 43.20 42.70 43.70 42.90 43.23 405,615
TURK HAVA YOLLARI 4.95 4.92 5.00 4.98 4.97 10,224,908
T. PIRELLI KABLO 1.43 1.43 1.49 1.46 1.46 536,555
TURK TELEKOM. 6.98 6.90 7.00 6.92 6.98 1,481,256
TURK TRAKTOR 28.00 28.00 28.70 28.30 28.41 112,513
TURKCELL 10.15 10.05 10.20 10.05 10.14 3,755,426
USAK SERMAIK 2.07 2.04 2.09 2.09 2.07 163,994
UYUM GIDA 8.24 8.22 8.62 8.56 8.45 483,399
ULKER GIDA 5.82 5.80 5.96 5.94 5.91 927,676
UNYE CIMENTO 4.50 4.47 4.52 4.50 4.49 65,664
VAKIFLAR BANKASI 3.82 3.77 3.93 3.92 3.87 31,384,145
VAKIF FIN.KIR. 4.58 4.55 4.62 4.62 4.59 225,830
VAKKO TEKSTIL 1.14 1.12 1.15 1.14 1.14 837,949
VESTEL BEYAZ ESYA 3.52 3.50 3.56 3.55 3.54 51,008
VESTEL 2.49 2.49 2.53 2.52 2.52 830,883
VIKING KAGIT 1.51 1.51 1.54 1.53 1.52 75,567
YAPI KREDI FIN.K. 5.00 4.94 5.02 4.97 4.99 12,705
YAPI KREDI SIG. 14.65 14.50 14.70 14.60 14.58 4,273
YAPI VE KREDI BNK 4.59 4.53 4.75 4.75 4.65 30,165,990
YATAS 2.59 2.53 2.61 2.57 2.57 663,323
YAZICILAR HOLDING 12.95 12.75 13.10 12.95 13.02 34,778
YUNSA 2.37 2.33 2.52 2.51 2.38 525,087
ZORLU ENERJI 2.70 2.70 2.78 2.76 2.74 944,072
İKİNCİ ULUSAL P.
A.YUNUS CESME 14.75 14.75 15.00 15.00 14.86 73,477
ARMADA B.SAYAR 2.81 2.80 2.88 2.88 2.84 53,888
ASLAN CIMENTO 590.00 595.00 595.00 595.00 595.00 668
BAYINDIR MADEN. 1.19 1.18 1.22 1.22 1.20 1,506,253
BRKO 0.75 0.73 0.76 0.76 0.75 925,676
BIRLIK MENSUCAT 0.91 0.90 0.92 0.92 0.91 320,024
BISAS TEKSTIL 1.83 1.83 1.87 1.85 1.85 24,006
CEMAS DOKUM 4.22 4.15 4.42 4.31 4.30 410,095
DARDANEL 1.87 1.85 1.89 1.86 1.87 227,105
DATAGATE BILG.MLZ. 3.90 3.90 4.06 4.01 4.01 363,309
DESPEC BILGISAYAR 7.76 7.74 7.94 7.94 7.84 36,039
DOGUSAN 1.28 1.28 1.30 1.30 1.29 114,351
EGE PROFIL 7.74 7.70 7.90 7.90 7.76 31,277
EGELI & CO. 1.10 1.09 1.12 1.10 1.10 138,385
EGELI & CO.Y.H.(YENI) 0.98 0.96 0.98 0.97 0.97 305,154
EKIZ YAG 5.82 5.68 5.84 5.80 5.73 46,207
EURO YATIRIM M.D. 1.10 1.09 1.11 1.11 1.10 300,178
FON FINANSAL K. 2.55 2.53 2.56 2.53 2.54 139,377
GEDIK YAT.MENK.D. 2.04 2.02 2.06 2.04 2.04 68,557
GOZDE F.K. 3.46 3.37 3.54 3.42 3.43 335,191
HATAY TEKSTIL 9.80 8.66 10.38 9.42 9.65 486,184
KATMERCILER 7.84 7.78 7.92 7.90 7.84 58,060
MAKINA TAKIM 3.48 3.41 3.48 3.46 3.43 27,292
MANGO GIDA 3.16 3.14 3.21 3.21 3.18 132,927
MENSA SINAI TIC.MALI Y. 1.23 1.23 1.26 1.25 1.25 3,475,874
MENSA S.T.M.Y..(Oyd.Yoks) 1.02 1.00 1.03 1.01 1.02 5,152,766
METEMTUR 2.70 2.70 2.77 2.75 2.72 54,176
MERT GIDA GIYIM S. 1.09 1.08 1.10 1.10 1.09 43,476
PETROKENT TURIZM 86.00 86.25 86.50 86.25 86.26 341
RAN LOJISTIK 1.73 1.71 1.75 1.74 1.73 415,550
SILVERLINE 1.82 1.81 1.83 1.82 1.81 791,682
SONMEZ FILAMNT 3.23 3.23 3.29 3.28 3.26 69,673
SONMEZ PAMUKLU 2.53 2.51 2.55 2.54 2.53 23,213
SEKER FINANSAL 1.22 1.20 1.25 1.24 1.23 287,100
TRANSTURK HOLD. 1.68 1.56 1.68 1.56 1.58 4,214,792
USAS 1.94 1.92 1.97 1.96 1.95 331,404
GÖZALTI PAZARI
BERDAN TEKSTIL 0.61 0.61 0.61 0.61 0.61 6,796
CBS BOYA 0.28 0.28 0.28 0.28 0.28 61,790
CBS PRINTAS 0.27 0.27 0.28 0.27 0.27 59,859
CEYLAN GIYIM 1.20 1.19 1.19 1.19 1.19 40,523
EGEPLAST 0.70 0.70 0.70 0.70 0.70 8,624
EGS YAT. ORT. 0.31 0.31 0.31 0.31 0.31 69,674
ESEM SPOR GIYIM 0.64 0.60 0.63 0.60 0.62 665
GEDIZ IPLIK 0.85 0.85 0.85 0.85 0.85 46,675
MAZHAR ZORLU H. 0.72 0.70 0.70 0.70 0.70 31,263
SELCUK GIDA 0.31 0.31 0.31 0.31 0.31 43,954
TUMTEKS 0.27 0.27 0.27 0.27 0.27 50,848
KURUMSAL ÜRÜNLER P
AK B TİPİ YATIRIM ORT. 1.89 1.87 1.91 1.91 1.88 66,349
AKMERKEZ G.M.Y.O 81.75 81.75 87.00 83.75 84.53 18,976
ALARKO G.M.Y.O. 17.90 17.90 18.35 18.30 18.19 81,939
ALTERNATIF YAT.O. 1.11 1.10 1.11 1.11 1.10 13,687
ATA YAT.ORT. 1.16 1.14 1.16 1.16 1.15 117,286
ATAKULE G.MENKUL 1.38 1.37 1.40 1.40 1.39 98,843
ATLANTIS YAT.ORT. 1.08 1.06 1.10 1.08 1.07 110,011
ATLAS YAT.ORT. 1.73 1.71 1.75 1.74 1.73 50,962
AVRASYA G.M.YO. 2.62 2.58 2.71 2.62 2.63 93,449
BASKENT YO 1.05 1.04 1.07 1.07 1.06 106,535
BUMERANG YAT.O. 1.41 1.40 1.41 1.41 1.40 31,514
DENIZ YAT.ORT. 1.41 1.40 1.44 1.43 1.42 92,435
DOGUS GMYO 1.81 1.80 1.81 1.81 1.81 27,950
ECZACIBASI Y.O. 1.53 1.53 1.56 1.54 1.54 69,649
EGELI CO.YAT.ORT. 0.79 0.77 0.80 0.80 0.79 443,439
EMLAK KONUT GYO 2.49 2.49 2.56 2.56 2.53 29,883,006
EURO TREND YO 0.78 0.76 0.78 0.78 0.77 49,147
EMBYO 0.78 0.77 0.79 0.78 0.78 147,165
EVG YAT. ORT. 1.37 1.35 1.38 1.38 1.37 45,288
FINANS YAT.ORT. 1.05 1.04 1.07 1.07 1.06 103,471
GARANTI YAT.ORT. 0.74 0.73 0.76 0.76 0.75 621,272
GEDIK YAT.ORT. 1.12 1.10 1.14 1.14 1.12 32,176
HEDEF YAT.ORT. 0.92 0.92 0.94 0.94 0.93 30,966
IDEALIST GYO 2.60 2.59 2.66 2.61 2.62 92,346
INFO YAT.ORT. 0.80 0.79 0.82 0.82 0.80 16,832
INFOTREND B M.YO 1.67 1.64 1.69 1.65 1.66 251,450
IS GIRISIM 2.10 2.07 2.11 2.10 2.10 72,801
IS GMYO 1.97 1.94 1.99 1.97 1.97 919,656
IS YAT. ORT. 1.33 1.33 1.35 1.34 1.34 57,477
MUSTAFA YILMAZ YO 0.88 0.87 0.88 0.87 0.88 18,450
MARBAS B Y.O 1.13 1.13 1.14 1.14 1.13 2,115
MARTI GMYO 1.12 1.10 1.13 1.13 1.12 1,395,832
METRO YAT.ORT. 1.06 1.06 1.07 1.07 1.06 48,344
NUROL GMYO 4.45 4.35 4.51 4.39 4.43 214,797
OYAK YAT.ORT. 0.82 0.82 0.84 0.84 0.83 162,688
OZDERICI GYO 1.21 1.19 1.22 1.22 1.21 818,184
PERA G.M.Y.O. 0.74 0.72 0.78 0.76 0.74 14,368,825
REYSAS GYO 0.99 0.97 1.00 1.00 0.99 477,902
RHEA GIRISIM 3.84 3.78 3.86 3.85 3.83 374,829
SAGLAM GMYO 0.94 0.94 0.96 0.96 0.95 1,458,543
SINPAS GYO 2.41 2.41 2.44 2.42 2.43 1,284,444
TACIRLER YO 0.89 0.87 0.90 0.90 0.88 86,268
TAC YAT.ORT. 2.21 2.20 2.27 2.27 2.24 13,761
TAKSIM YAT.ORT. 1.27 1.30 1.30 1.30 1.30 1,151
TORUNLAR GYO 6.68 6.64 6.72 6.70 6.68 272,306
TSKB GMYO 0.97 0.96 0.98 0.98 0.97 2,459,030
TSKB YAT.ORT. 0.92 0.91 0.92 0.92 0.92 19,627
VAKIF G.M.Y.O. 3.50 3.48 3.54 3.54 3.52 86,088
VAKIF YAT.ORT. 2.47 2.43 2.50 2.50 2.47 124,392
YYGYO 1.97 1.94 2.09 2.05 2.03 3,775,047
Y.KREDI KORAY GYO 2.38 2.27 2.54 2.54 2.38 273,990
Y.KREDI B TİPİ Y.O. 1.41 1.39 1.42 1.42 1.41 94,825
FON PAZARI
DJ IST. 20 FONU 19.04 18.92 19.32 19.32 19.16 80,703
IS YAT.DJTEA 15 F. 17.98 17.88 18.16 18.16 18.00 8,464
DOW JONES TR A BYF 13.60 13.58 13.68 13.68 13.64 27,844
FB DJ BANKA BYF 12.38 12.28 12.80 12.80 12.49 480,386
FB GT30 BYF 10.22 10.18 10.32 10.30 10.24 21,590
FB IMKB 30 BYF 27.95 27.75 28.50 28.50 28.13 614,759
FTSE IST.BONO B TIPI BYF 170.75 170.50 171.75 171.00 170.76 11,206
GAR.MSCI A TIPI BYF 12.48 12.38 12.70 12.70 12.52 23,058
ISTANBUL ALTIN BYF 65.70 65.00 65.60 65.20 65.29 30,077
KUVEYT T.K.B B ALTIN BYF 68.00 67.40 68.10 67.60 67.75 1,314
ISIGTF 15.46 15.46 15.46 15.46 15.46 47,896
NON-FINANCIAL 20A 24.46 24.40 24.64 24.60 24.56 27,581
Önceki EnDüşük EnYksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
İMKB 100 64970.23 64471.70 66091.10 65927.31
İMKB MALİ 95337.78 94374.29 97757.16 97537.38
İMKB SINAİ 55096.94 54793.02 55308.76 55155.83
İMKB HİZMETLER 42714.99 42596.31 43093.07 42836.25
SON VİDEO HABER
Haber Ara