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 4.40 4.44 4.51 4.50 4.49 989,574
IZOCAM 53.20 52.00 57.25 57.25 54.63 96,536
KAPLAMIN 16.85 16.40 17.60 17.35 17.25 115,525
KARDEMIR A 1.29 1.28 1.30 1.30 1.30 2,518,535
KARDEMIR B 1.40 1.39 1.41 1.40 1.40 1,657,943
KARDEMIR D 0.91 0.91 0.93 0.92 0.92 16,870,808
KAREL 3.22 3.20 3.27 3.21 3.24 19,927
KARSAN OTOMOT. 1.82 1.82 1.85 1.83 1.83 1,273,540
KARSU TEKSTIL 2.10 2.08 2.11 2.09 2.09 72,014
KARTONSAN 245.00 244.00 248.00 245.50 245.88 11,104
KELEBEK MOBILYA 1.21 1.19 1.22 1.20 1.20 249,364
KENT GIDA 164.00 161.50 162.50 161.50 162.18 484
KEREVITAS GIDA 77.50 74.50 78.50 75.00 76.50 59,031
KLIMASAN 3.34 3.31 3.36 3.32 3.33 188,626
KOC HOLDING 7.10 7.06 7.18 7.10 7.11 1,189,559
KONFRUT GIDA 6.78 6.76 6.88 6.78 6.81 59,826
KONYA CIMENTO 321.00 321.00 327.00 323.00 323.65 38,748
KORDSA 3.76 3.77 3.82 3.80 3.80 43,067
KOZA ALTIN 20.10 19.75 20.20 19.75 19.94 255,897
KOZA MADENCİLİK 4.57 4.53 4.61 4.58 4.57 2,232,243
KRISTAL KOLA 1.38 1.36 1.40 1.37 1.38 281,116
KUTAHYA PORSELN 2.48 2.47 2.51 2.48 2.49 214,688
LATEK LOJİSTİK 2.73 2.72 2.75 2.73 2.73 185,532
LINK YAZILIM 5.02 5.00 5.08 5.04 5.03 19,099
LOGO YAZILIM 2.60 2.58 2.62 2.59 2.60 175,275
LUKS KADIFE 3.99 3.99 4.18 4.01 4.08 167,992
MARDIN CIMENTO 7.98 7.98 8.04 8.00 8.00 41,675
MARMARIS A.YUNUS 16.25 16.30 16.65 16.40 16.48 101,820
MARTI OTEL ISLET. 1.13 1.13 1.15 1.14 1.14 173,179
MARSHALL 37.70 36.50 38.30 37.10 37.28 104,639
MENDERES TEKSTIL 0.73 0.73 0.74 0.74 0.73 502,025
MERKO GIDA 1.34 1.33 1.35 1.33 1.34 33,973
METEM ENERJI TEKSTIL 1.51 1.45 1.63 1.55 1.56 1,490,906
METEM ENERJI T.(YENI) 1.27 1.22 1.32 1.29 1.29 2,915,801
METRO TIC.VE MALI 1.15 1.10 1.16 1.12 1.13 8,627,838
METRO T.M.YENİ 1.07 1.05 1.08 1.06 1.06 2,803,114
MGROS 33.30 33.30 33.70 33.30 33.46 64,227
MILPA 2.87 2.85 2.92 2.86 2.88 167,319
MUTLU AKU 4.20 4.22 4.27 4.26 4.24 244,812
NET HOLDING 1.27 1.27 1.28 1.27 1.27 102,524
NET TURIZM 1.02 1.01 1.03 1.02 1.02 1,303,246
NETAS TELEKOM 89.25 88.00 90.75 88.75 89.39 71,900
NUH CIMENTO 13.65 13.65 14.00 13.70 13.81 64,865
OLMUKSA 7.16 7.14 7.24 7.16 7.18 13,408
OTOKAR 25.60 25.60 26.35 25.70 25.86 60,191
PARK ELEKTRIK 4.38 4.12 4.46 4.14 4.27 10,514,385
PARSAN 2.07 2.05 2.09 2.05 2.06 293,024
PENGUEN GIDA 1.91 1.90 1.93 1.91 1.91 235,439
PETKIM 2.40 2.40 2.43 2.42 2.42 6,994,425
PETROL OFISI 6.74 6.74 6.78 6.78 6.76 149,076
PINAR ET VE UN 6.70 6.70 6.86 6.84 6.79 178,814
PINAR SU 4.82 4.83 4.86 4.84 4.84 45,477
PINAR SUT 13.80 13.65 13.80 13.70 13.70 7,250
PIMAS 4.25 4.23 4.26 4.25 4.25 111,556
PLASTIKKART 2.68 2.66 2.71 2.67 2.68 345,259
RAY SIGORTA 1.78 1.75 1.95 1.95 1.89 481,569
REYSAS TASMA.L. 2.00 2.01 2.03 2.01 2.02 98,571
SABANCI HOLDING 7.04 7.04 7.12 7.08 7.07 1,427,064
SANKO PAZARLAMA 4.98 4.93 5.02 4.94 4.97 60,659
SARKUYSAN 4.26 4.15 4.29 4.20 4.21 51,318
SELCUK ECZA 2.64 2.64 2.69 2.66 2.67 79,563
SERVE KIRTASIYE 1.12 1.12 1.14 1.12 1.12 37,738
SODA SANAYII 2.40 2.38 2.42 2.39 2.40 174,675
SOKTAS 11.20 11.00 11.30 11.15 11.17 39,031
SEKER PILIC 3.80 3.80 3.85 3.81 3.83 100,509
SEKERBANK 1.66 1.63 1.68 1.64 1.65 567,932
SISE CAM 3.37 3.36 3.41 3.38 3.39 2,457,690
HALKBANK 12.00 12.00 12.35 12.05 12.18 2,214,649
T.KALKINMA BANK. 11.95 11.20 11.20 11.20 11.20 2,752
TAT KONSERVE 3.98 3.96 3.99 3.97 3.97 18,387
TAV HAVALIMANLARI 7.46 7.48 7.60 7.58 7.54 547,492
T. EKONOMI BANK. 1.95 1.94 1.98 1.94 1.96 1,878,212
T.DEMIRDOKUM 12.25 12.20 12.40 12.30 12.27 16,059
TEK-ART TURIZM 1.49 1.44 1.52 1.46 1.48 6,571,330
TEKFEN HOLDING 7.40 7.30 7.48 7.34 7.37 262,303
TEKSTIL FIN.KIRL. 2.66 2.65 2.70 2.70 2.68 190,178
TEKSTILBANK 1.07 1.05 1.08 1.06 1.06 1,745,813
TESCO KIPA 9.70 9.74 9.84 9.78 9.79 241,069
M.TIRE KUTSAN 1.73 1.72 1.74 1.72 1.73 1,207,441
TOFAS OTOMOBIL F. 8.82 8.86 9.12 9.00 9.01 331,894
TRABZON SPOR 29.50 29.30 29.90 29.50 29.58 702,734
TRAKYA CAM 3.59 3.55 3.62 3.57 3.59 507,562
T.S.K.B. 2.72 2.67 2.73 2.68 2.70 154,180
T.TUBORG 2.50 2.48 2.54 2.49 2.51 53,826
TUKAS 1.21 1.21 1.23 1.22 1.22 150,755
TURCAS PETROL 4.03 4.04 4.07 4.06 4.06 184,666
TUPRAS 42.20 41.80 42.80 42.10 42.17 180,508
TURK HAVA YOLLARI 4.94 5.02 5.18 5.18 5.11 24,666,266
T. PIRELLI KABLO 1.50 1.49 1.53 1.51 1.51 230,019
TURK TELEKOM. 6.92 6.82 6.96 6.86 6.89 706,081
TURK TRAKTOR 28.00 27.10 28.10 27.20 27.51 39,381
TURKCELL 10.00 10.06 10.16 10.14 10.11 1,876,614
USAK SERMAIK 2.12 2.11 2.15 2.12 2.13 249,710
UYUM GIDA 8.76 8.60 8.84 8.66 8.70 138,719
ULKER GIDA 5.86 5.88 5.94 5.90 5.91 737,732
UNYE CIMENTO 4.53 4.51 4.56 4.51 4.53 45,941
VAKIFLAR BANKASI 3.81 3.82 3.87 3.84 3.85 9,011,008
VAKIF FIN.KIR. 4.63 4.62 4.69 4.63 4.65 266,331
VAKKO TEKSTIL 1.13 1.13 1.15 1.13 1.14 375,844
VESTEL BEYAZ ESYA 3.51 3.52 3.54 3.53 3.54 28,180
VESTEL 2.52 2.50 2.54 2.52 2.52 592,186
VIKING KAGIT 1.53 1.52 1.54 1.53 1.53 77,039
YAPI KREDI FIN.K. 5.06 5.00 5.10 5.02 5.03 3,245
YAPI KREDI SIGORTA 14.35 14.15 14.55 14.35 14.42 27,238
YAPI VE KREDI BNK 4.67 4.62 4.73 4.63 4.68 7,183,260
YATAS 2.56 2.53 2.59 2.55 2.56 134,584
YAZICILAR HOLDING 13.00 12.85 13.05 12.85 12.97 8,447
YUNSA 2.50 2.47 2.55 2.54 2.51 744,779
ZORLU ENERJI 2.73 2.72 2.75 2.73 2.73 220,439
II. ULUSAL PAZAR
A.YUNUS CESME 15.10 14.90 15.25 15.00 14.98 65,273
ARMADA B.SAYAR 2.85 2.86 2.91 2.88 2.87 61,065
ASLAN CIMENTO 595.00 590.00 595.00 590.00 591.78 314
AVRASYA PETROL T.T.YAT 1.79 1.79 1.80 1.80 1.80 14,158
BAYINDIR MADEN. 1.27 1.27 1.31 1.28 1.29 1,454,508
BRKO 0.75 0.74 0.76 0.75 0.75 426,742
BIRLIK MENSUCAT 0.93 0.92 0.94 0.93 0.93 70,386
BISAS TEKSTIL 1.85 1.84 1.88 1.86 1.86 20,361
CEMAS DOKUM 4.35 4.30 4.41 4.35 4.34 111,056
DARDANEL 1.89 1.86 1.92 1.88 1.88 247,679
DATAGATE BILG.M. 3.96 3.95 4.02 3.97 3.97 91,935
DESPEC BILGISAYAR 7.72 7.60 7.88 7.66 7.72 93,869
DOGUSAN 1.30 1.30 1.34 1.32 1.31 118,777
EGE PROFIL 7.84 7.84 8.38 8.14 8.16 106,171
EGELI & CO.YAT.H. 1.07 1.04 1.09 1.07 1.07 217,227
EGELI & CO.YAT.H. (YENI) 0.98 0.98 1.01 0.99 0.99 191,192
EKIZ YAG 5.66 5.40 6.06 5.74 5.73 264,748
EURO YATIRIM M.D. 1.11 1.09 1.12 1.09 1.10 490,630
FON FINANSAL KIR. 2.53 2.51 2.55 2.52 2.53 92,726
GEDIK YAT.MENK.D. 2.05 2.03 2.06 2.05 2.04 67,937
GOZDE F.K. 3.47 3.51 3.58 3.53 3.54 180,929
HATAY TEKSTIL (YENİ) 9.68 9.50 9.98 9.54 9.58 17,835
KATMERCILER 8.38 7.28 8.48 7.80 7.91 356,912
MAKINA TAKIM 3.44 3.38 3.47 3.39 3.40 36,833
MANGO GIDA 3.21 3.18 3.23 3.19 3.20 78,512
MENSA SINAI TIC.MALI.Y. 1.21 1.21 1.24 1.21 1.22 1,902,515
MENSA S.T.M.Y(Oyd.Yoks) 1.02 1.01 1.03 1.02 1.02 1,978,182
METEMTUR 2.76 2.77 2.80 2.78 2.78 33,470
MERT GIDA GIYIM S. 1.11 1.09 1.11 1.09 1.10 81,100
PETROKENT TURIZM 83.00 82.50 83.00 83.00 82.87 410
RANLO 1.73 1.71 1.74 1.73 1.73 246,842
SILVERLINE 1.82 1.81 1.83 1.82 1.82 257,289
SONMEZ F.MENT 3.28 3.23 3.28 3.25 3.25 21,639
SONMEZ PAMUKLU 2.50 2.33 2.53 2.52 2.49 50,031
SEKER FINANSAL 1.25 1.23 1.27 1.24 1.25 336,916
TRANSTURK H. 1.42 1.40 1.52 1.47 1.47 13,197,507
USAS 1.95 1.95 1.97 1.96 1.96 307,981
KURUMSAL ÜRÜNLER P
AK B TİPİ YATIRIM ORT. 1.88 1.86 1.89 1.87 1.87 32,149
AKMERKEZ G.M.Y.O 85.00 84.25 86.00 84.75 85.11 3,786
ALARKO G.M.Y.O. 18.50 18.35 18.65 18.45 18.50 58,904
ALTERNATIF Y.ORT. 1.13 1.11 1.14 1.13 1.12 63,484
ATA YAT.ORT. 1.13 1.13 1.14 1.13 1.13 19,975
ATAKULE G.MENKUL 1.38 1.36 1.39 1.37 1.37 88,007
ATLANTIS YAT.ORT. 1.05 1.03 1.06 1.04 1.04 26,208
ATLAS YAT.ORT. 1.77 1.75 1.81 1.77 1.77 53,648
AVRASYA GMYO 2.45 2.44 2.56 2.47 2.51 93,003
BASKENT Y.O 1.06 1.05 1.07 1.06 1.06 120,843
BUMERANG Y.ORT. 1.43 1.41 1.45 1.42 1.43 245,035
DENIZ YAT.ORT. 1.42 1.40 1.43 1.41 1.41 73,720
DOGUS GMYO 1.81 1.79 1.81 1.80 1.80 33,579
ECZACIBASI Y.O. 1.54 1.52 1.54 1.52 1.53 36,240
EGELI CO. Y.ORT. 0.79 0.78 0.80 0.79 0.79 57,549
EMLAK KONUT GYO 2.66 2.68 2.76 2.75 2.72 45,774,796
EURO TREND YO 0.80 0.78 0.80 0.79 0.79 129,281
EMBYO 0.80 0.78 0.80 0.79 0.79 66,520
EVG YAT. ORT. 1.37 1.36 1.38 1.37 1.36 15,239
FINANS Y.ORT. 1.06 1.05 1.06 1.05 1.05 140,228
GARANTI Y.ORT. 0.75 0.74 0.76 0.75 0.75 307,475
GEDIK Y.ORT. 1.11 1.11 1.14 1.14 1.12 23,733
HEDEF YAT.ORT. 0.93 0.91 0.94 0.91 0.92 26,664
IDEALIST GYO 2.60 2.58 2.62 2.59 2.60 12,323
INFO YAT.ORT. 0.80 0.78 0.81 0.79 0.79 89,013
INFOTREND B M.YO 1.47 1.32 1.45 1.44 1.38 711,094
IS GIRISIM 2.11 2.10 2.14 2.13 2.13 116,429
IS GMYO 2.03 2.00 2.04 2.04 2.03 768,433
IS YAT. ORT. 1.33 1.33 1.35 1.34 1.34 47,325
MUSTAFA YILMAZ Y.O 0.88 0.87 0.89 0.87 0.88 24,515
MARBAS B Y.O 1.13 1.13 1.14 1.14 1.13 102
MARTI GMYO 1.13 1.11 1.14 1.13 1.12 1,198,521
METRO YAT.O. 1.08 1.06 1.10 1.07 1.08 45,426
NUROL GMYO 4.39 4.38 4.45 4.39 4.41 49,048
OYAK YAT. ORT. 0.84 0.83 0.84 0.84 0.84 93,487
OZDERICI GYO 1.22 1.20 1.23 1.21 1.21 710,728
PERA G.M.Y.O. 0.74 0.72 0.75 0.73 0.73 1,569,222
REYSAS GYO 1.04 1.02 1.06 1.05 1.04 2,026,909
RHEA GIRISIM 3.78 3.63 3.82 3.67 3.71 343,084
SAGLAM GMYO 0.95 0.93 0.96 0.95 0.94 1,997,064
SINPAS GYO 2.45 2.45 2.49 2.46 2.47 921,245
TACIRLER YO 0.89 0.87 0.90 0.88 0.88 100,570
TAC YAT.ORT. 2.23 2.23 2.26 2.25 2.25 2,502
TAKSIM YAT.ORT. 1.30 1.30 1.30 1.30 1.30 1,443
TORUNLAR GYO 6.76 6.72 6.82 6.78 6.78 334,789
TSKB GMYO 0.99 0.97 1.00 0.97 0.99 1,542,615
TSKB YATIRIM ORT. 0.90 0.90 0.92 0.91 0.91 32,564
VAKIF G.M.Y.O. 3.51 3.54 3.68 3.67 3.63 1,839,295
VAKIF YAT.ORT. 2.48 2.48 2.53 2.50 2.50 126,405
YYGYO 1.97 1.97 2.01 1.98 1.99 815,570
YAPI KREDI KORAY 2.53 2.45 2.52 2.52 2.48 57,614
YAPI KREDI B TİPİ Y.O 1.41 1.37 1.41 1.39 1.39 335,997
FON PAZARI
DJ IST. 20 FONU 19.00 18.98 19.22 19.00 19.09 43,162
IS YAT.DJTEA 15 F. 17.88 17.92 18.08 17.92 18.01 208,100
DOW JONES TR A BYF 13.60 13.64 13.70 13.64 13.67 11,719
FB DJ BANKA BYF 12.50 12.42 12.66 12.42 12.53 124,021
FB GT30 BYF 10.22 10.16 10.30 10.16 10.22 16,150
FB IMKB 30 BYF 28.05 28.05 28.45 28.05 28.10 304,712
FTSE IST.BONO B TIPI BYF 171.25 171.00 171.25 171.00 171.07 19,283
GAR.MSCI A TIPI BYF 12.44 12.42 12.58 12.44 12.51 10,733
ISTANBUL ALTIN BYF 65.20 64.10 64.40 64.20 64.27 13,324
KUVEYT T.K.B B ALTIN BYF 67.60 66.60 66.80 66.70 66.62 646
ISIGTF 15.42 15.44 15.46 15.44 15.45 51,578
NON-FINANCIAL 20A 24.48 24.62 24.72 24.68 24.68 14,447
Önceki En Düşük En Yüksk Kapanış Değişim
ENDEKS ADI Endeks Endeks Endeks Endeksi Yüzde
İMKB 100 65201.71 65037.92 65973.12 65277.97 0.12
İMKB MALİ 96170.19 95675.38 97413.17 96051.78 -0.12
İMKB SINAİ 54698.26 54602.83 55218.99 54750.71 0.10
İMKB HİZMETLER 42880.23 43008.36 43266.63 43258.03 0.88