İMKB'DE GÜNLÜK İŞLEMLER (2)

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. 4.40 4.50 4.42 0.45 2,101,652
IZOCAM 53.20 57.25 57.00 7.14 182,832
KAPLAMIN 16.85 17.35 17.60 4.45 238,037
KARDEMIR A 1.29 1.30 1.31 1.55 9,500,107
KARDEMIR B 1.40 1.40 1.42 1.43 5,338,367
KARDEMIR D 0.91 0.92 0.93 2.20 43,459,744
KAREL 3.22 3.21 3.21 -0.31 55,865
KARSAN OTOM. 1.82 1.83 1.83 0.55 2,773,151
KARSU TEKSTIL 2.10 2.09 2.09 -0.48 143,364
KARTONSAN 245.00 245.50 245.00 0.00 85,843
KELEBEK MOB. 1.21 1.20 1.20 -0.83 292,393
KENT GIDA 164.00 161.50 160.00 -2.44 1,343
KEREVITAS GIDA 77.50 75.00 73.50 -5.16 88,910
KLIMASAN 3.34 3.32 3.32 -0.60 292,806
KOC HOLDING 7.10 7.10 7.02 -1.13 2,541,656
KONFRUT GIDA 6.78 6.78 6.76 -0.29 107,996
KONYA CIMENTO 321.00 323.00 316.00 -1.56 78,325
KORDSA 3.76 3.80 3.84 2.13 100,204
KOZA ALTIN 20.10 19.75 19.20 -4.48 833,533
KOZA MADENCİLİK 4.57 4.58 4.55 -0.44 5,843,619
KRISTAL KOLA 1.38 1.37 1.36 -1.45 668,028
KUTAHYA PORS. 2.48 2.48 2.45 -1.21 395,063
LATEK LOJİSTİK 2.73 2.73 2.69 -1.47 494,432
LINK YAZILIM 5.02 5.04 4.98 -0.80 69,616
LOGO YAZILIM 2.60 2.59 2.55 -1.92 531,849
LUKS KADIFE 3.99 4.01 4.02 0.75 220,090
MARDIN CIMENTO 7.98 8.00 7.98 0.00 60,527
MARMARIS A.YUNUS 16.25 16.40 16.45 1.23 152,827
MARTI OTEL ISLET. 1.13 1.14 1.13 0.00 835,330
MARSHALL 37.70 37.10 36.00 -4.51 165,970
MENDERES TEKSTIL 0.73 0.74 0.74 1.37 8,613,165
MERKO GIDA 1.34 1.33 1.33 -0.75 326,641
METEM ENERJI TEKSTIL 1.51 1.55 1.72 13.91 3,307,020
METEM ENERJI T.(YENİ) 1.27 1.29 1.42 11.81 7,599,843
METRO TIC.VE MALI 1.15 1.12 1.11 -3.48 13,547,481
METRO T.M.YENİ 1.07 1.06 1.05 -1.87 3,963,790
MGROS 33.30 33.30 33.50 0.60 349,194
MILPA 2.87 2.86 2.94 2.44 1,374,816
MUTLU AKU 4.20 4.26 4.26 1.43 646,202
NET HOLDING 1.27 1.27 1.27 0.00 1,154,783
NET TURIZM 1.02 1.02 1.02 0.00 2,276,911
NETAS TELEKOM 89.25 88.75 87.25 -2.24 201,613
NUH CIMENTO 13.65 13.70 13.60 -0.37 113,137
OLMUKSA 7.16 7.16 7.14 -0.28 17,230
OTOKAR 25.60 25.70 25.00 -2.34 95,924
PARK ELEKTRIK 4.38 4.14 4.12 -5.94 15,250,556
PARSAN 2.07 2.05 2.09 0.97 1,267,594
PENGUEN GIDA 1.91 1.91 1.93 1.05 979,304
PETKIM 2.40 2.42 2.45 2.08 16,644,117
PETROL OFISI 6.74 6.78 6.74 0.00 203,105
PINAR ET VE UN 6.70 6.84 6.82 1.79 349,730
PINAR SU 4.82 4.84 4.86 0.83 129,688
PINAR SUT 13.80 13.70 13.75 -0.36 16,564
PIMAS 4.25 4.25 4.25 0.00 1,147,096
PLASTIKKART 2.68 2.67 2.64 -1.49 592,563
RAY SIGORTA 1.78 1.95 1.97 10.67 2,711,266
REYSAS TAS.LOJISTK 2.00 2.01 2.05 2.50 1,008,313
SABANCI HOLDING 7.04 7.08 7.08 0.57 3,480,740
SANKO PAZARLMA 4.98 4.94 4.96 -0.40 120,744
SARKUYSAN 4.26 4.20 4.21 -1.17 66,932
SELCUK ECZA 2.64 2.66 2.67 1.14 244,536
SERVE KIRTASIYE 1.12 1.12 1.13 0.89 221,401
SODA SANAYII 2.40 2.39 2.39 -0.42 248,777
SOKTAS 11.20 11.15 10.95 -2.23 70,746
SEKER PILIC 3.80 3.81 3.86 1.58 479,345
SEKERBANK 1.66 1.64 1.64 -1.20 1,309,588
SISE CAM 3.37 3.38 3.36 -0.30 3,663,148
HALKBANK 12.00 12.05 12.10 0.83 5,257,372
T.KALKINMA BANKASI 11.95 11.20 10.05 -15.90 23,402
TAT KONSERVE 3.98 3.97 4.01 0.75 202,465
TAV HAVALIMANLARI 7.46 7.58 7.54 1.07 972,939
T. EKONOMI BANKASI 1.95 1.94 1.94 -0.51 3,886,319
T.DEMIRDOKUM 12.25 12.30 12.15 -0.82 36,223
TEK-ART TURIZM 1.49 1.46 1.43 -4.03 12,590,416
TEKFEN HOLDING 7.40 7.34 7.34 -0.81 756,453
TEKSTIL FIN.KIRL. 2.66 2.70 2.71 1.88 1,251,988
TEKSTILBANK 1.07 1.06 1.06 -0.93 2,577,279
TESCO KIPA 9.70 9.78 9.78 0.82 485,441
M.TIRE KUTSAN 1.73 1.72 1.73 0.00 3,985,256
TOFAS OTOMOBIL FAB. 8.82 9.00 9.20 4.31 1,011,400
TRABZON SPOR 29.50 29.50 27.90 -5.42 1,743,754
TRAKYA CAM 3.59 3.57 3.58 -0.28 1,247,451
T.S.K.B. 2.72 2.68 2.69 -1.10 1,249,214
T.TUBORG 2.50 2.49 2.50 0.00 96,114
TUKAS 1.21 1.22 1.21 0.00 453,247
TURCAS PETROL 4.03 4.06 4.06 0.74 301,632
TUPRAS 42.20 42.10 42.20 0.00 510,804
TURK HAVA YOLLARI 4.94 5.18 5.20 5.26 36,439,861
T. PIRELLI KABLO 1.50 1.51 1.52 1.33 638,120
TURK TELEKOM. 6.92 6.86 6.86 -0.87 2,172,437
TURK TRAKTOR 28.00 27.20 25.00 -10.71 125,813
TURKCELL 10.00 10.14 10.15 1.50 4,268,875
USAK SERMAIK 2.12 2.12 2.09 -1.42 473,098
UYUM GIDA 8.76 8.66 8.74 -0.23 296,063
ULKER GIDA 5.86 5.90 5.88 0.34 1,140,395
UNYE CIMENTO 4.53 4.51 4.49 -0.88 146,688
VAKIFLAR BANKASI 3.81 3.84 3.83 0.52 21,672,829
VAKIF FIN.KIR. 4.63 4.63 4.66 0.65 1,109,059
VAKKO TEKSTIL 1.13 1.13 1.13 0.00 1,256,311
VESTEL BEYAZ ESYA 3.51 3.53 3.49 -0.57 211,445
VESTEL 2.52 2.52 2.51 -0.40 1,272,714
VIKING KAGIT 1.53 1.53 1.53 0.00 530,010
YAPI KREDI FIN. KIR. 5.06 5.02 5.16 1.98 177,424
YAPI KREDI SIGORTA 14.35 14.35 14.20 -1.05 31,007
YAPI VE KREDI BNK 4.67 4.63 4.64 -0.64 23,040,370
YATAS 2.56 2.55 2.55 -0.39 285,957
YAZICILAR HOLDING 13.00 12.85 12.70 -2.31 85,380
YUNSA 2.50 2.54 2.54 1.60 902,750
ZORLU ENERJI 2.73 2.73 2.73 0.00 620,686
II. ULUSAL PAZAR
ALTINYUNUS CESME 15.10 15.00 14.95 -0.99 114,106
ARMADA B.SAYAR 2.85 2.88 2.85 0.00 100,924
ASLAN CIMENTO 595.00 590.00 570.00 -4.20 668
AVRASYA PETROL T.T.YAT 1.79 1.80 1.90 6.15 32,057
BAYINDIR MADEN. 1.27 1.28 1.24 -2.36 2,682,945
BRKO 0.75 0.75 0.74 -1.33 695,108
BIRLIK MENSUCAT 0.93 0.93 0.93 0.00 147,431
BISAS TEKSTIL 1.85 1.86 1.85 0.00 67,789
CEMAS DOKUM 4.35 4.35 4.30 -1.15 309,047
DARDANEL 1.89 1.88 1.84 -2.65 519,618
DATAGATE BILG.MLZ 3.96 3.97 3.96 0.00 161,860
DESPEC BILGISAYAR 7.72 7.66 7.60 -1.55 121,324
DOGUSAN 1.30 1.32 1.32 1.54 221,273
EGE PROFIL 7.84 8.14 8.08 3.06 143,499
EGELI & CO.Y.H. 1.07 1.07 1.06 -0.93 432,116
EGELI & CO.Y.H.(YENİ) 0.98 0.99 0.99 1.02 282,087
EKIZ YAG 5.66 5.74 5.70 0.71 281,343
EURO YATIRIM M.D 1.11 1.09 1.09 -1.80 978,919
FON FINANSAL KIR. 2.53 2.52 2.53 0.00 191,616
GEDIK YAT.MENK.D. 2.05 2.05 2.04 -0.49 157,705
GOZDE F.K 3.47 3.53 3.55 2.31 452,770
HATAY TEKSTIL (YENİ) 9.68 9.54 9.68 0.00 80,043
KATMERCILER 8.38 7.80 7.80 -6.92 540,925
MAKINA TAKIM 3.44 3.39 3.49 1.45 533,896
MANGO GIDA 3.21 3.19 3.23 0.62 477,413
MENSA SINAI TIC.M.YAT. 1.21 1.21 1.22 0.83 3,410,530
MENSA S.T.M.Y.(Oyd.Yok) 1.02 1.02 1.00 -1.96 5,661,329
METEMTUR 2.76 2.78 2.78 0.72 83,860
MERT GIDA GIYIM 1.11 1.09 1.11 0.00 228,791
PETROKENT TURIZM 83.00 83.00 82.00 -1.20 811
RAN LOJISTIK 1.73 1.73 1.74 0.58 660,578
SILVERLINE 1.82 1.82 1.81 -0.55 677,173
SONMEZ FLAMENT 3.28 3.25 3.31 0.91 128,759
SONMEZ PAMUKLU 2.50 2.52 2.52 0.80 155,722
SEKER FINANSAL 1.25 1.24 1.24 -0.80 617,667
TRANSTURK HOLDING 1.42 1.47 1.62 14.08 20,603,645
USAŞ 1.95 1.96 1.96 0.51 527,651
GÖZALTI PAZARI
BERDAN TEKSTIL 0.60 0.60 0.60 0.00 12,971
CBS BOYA 0.28 0.28 0.27 -3.57 45,544
CBS PRINTAS 0.27 0.27 0.27 0.00 69,523
CEYLAN GIYIM 1.19 1.19 1.19 0.00 43,465
EGEPLAST 0.70 0.70 0.71 1.43 2,238
EGS YAT. ORT. 0.31 0.31 0.31 0.00 28,751
ESEM SPOR GIYIM 0.55 0.55 0.60 9.09 16,732
GEDİZ İPLİK 0.88 0.88 0.95 7.95 37,041
MAZHAR ZORLU HOL. 0.70 0.70 0.72 2.86 8,856
SELCUK GIDA 0.31 0.31 0.31 0.00 85,967
TUMTEKS 0.27 0.27 0.27 0.00 31,753
KURUMSAL ÜRÜNLER P.
AK B TİPİ YATIRIM ORT. 1.88 1.87 1.87 -0.53 65,365
AKMERKEZ GMYO 85.00 84.75 83.25 -2.06 6,917
ALARKO G.M.Y.O. 18.50 18.45 18.45 -0.27 134,397
ALTERNATIF YAT. O. 1.13 1.13 1.12 -0.88 83,734
ATA YAT.ORT. 1.13 1.13 1.13 0.00 99,921
ATAKULE G.M.Y.O 1.38 1.37 1.37 -0.72 299,510
ATLANTIS YAT.ORT. 1.05 1.04 1.03 -1.90 101,274
ATLAS YAT.ORT. 1.77 1.77 1.76 -0.56 102,546
AVRASYA GMYO 2.45 2.47 2.28 -6.94 204,538
BASKENT YO 1.06 1.06 1.06 0.00 204,007
BUMERANG Y.ORT. 1.43 1.42 1.42 -0.70 306,229
DENIZ YAT.ORT. 1.42 1.41 1.41 -0.70 193,072
DOGUS GMYO 1.81 1.80 1.81 0.00 59,173
ECZACIBASI YAT.O. 1.54 1.52 1.52 -1.30 73,735
EGELI CO. YAT. O. 0.79 0.79 0.79 0.00 339,209
EMLAK KONUT GYO 2.66 2.75 2.73 2.63 93,234,302
EURO TREND YO 0.80 0.79 0.80 0.00 321,297
EMBYO 0.80 0.79 0.80 0.00 301,608
EVG YAT. ORT. 1.37 1.37 1.36 -0.73 82,525
FINANS Y.ORT. 1.06 1.05 1.05 -0.94 216,452
GARANTI Y.ORT. 0.75 0.75 0.75 0.00 649,870
GEDIK YAT. ORT. 1.11 1.14 1.11 0.00 68,370
HEDEF YATIRIM O. 0.93 0.91 0.94 1.08 111,682
IDEALIST GYO 2.60 2.59 2.56 -1.54 29,070
INFO YATIRIM O. 0.80 0.79 0.78 -2.50 110,762
INFOTREND B MYO 1.47 1.44 1.47 0.00 942,487
IS GIRISIM 2.11 2.13 2.14 1.42 183,759
IS GMYO 2.03 2.04 2.03 0.00 1,900,949
IS YAT. ORT. 1.33 1.34 1.33 0.00 89,249
MUSTAFA YILMAZ YO 0.88 0.87 0.87 -1.14 95,256
MARBAS B Y.O 1.13 1.14 1.12 -0.88 3,289
MARTI GMYO 1.13 1.13 1.14 0.88 6,542,994
METRO YAT. ORT. 1.08 1.07 1.06 -1.85 80,680
NUROL GMYO 4.39 4.39 4.38 -0.23 111,293
OYAK YAT. ORT. 0.84 0.84 0.84 0.00 251,630
OZDERICI GYO 1.22 1.21 1.21 -0.82 1,519,655
PERA G.M.Y.O. 0.74 0.73 0.74 0.00 5,288,390
REYSAS GYO 1.04 1.05 1.11 6.73 12,537,978
RHEA GİRİŞİM 3.78 3.67 3.66 -3.17 780,232
SAGLAM GMYO 0.95 0.95 0.95 0.00 3,081,484
SINPAS GYO 2.45 2.46 2.44 -0.41 1,775,355
TACIRLER YO 0.89 0.88 0.88 -1.12 153,506
TAC YAT.ORT. 2.23 2.25 2.27 1.79 23,784
TAKSIM YAT. O. 1.30 1.30 1.30 0.00 3,143
TORUNLAR GYO 6.76 6.78 6.78 0.30 601,302
TSKB GMYO 0.99 0.97 0.98 -1.01 2,836,373
TSKB YATIRIM O. 0.90 0.91 0.91 1.11 55,479
VAKIF G.M.Y.O. 3.51 3.67 3.64 3.70 2,296,112
VAKIF YAT. O. 2.48 2.50 2.48 0.00 258,262
YYGYO 1.97 1.98 1.92 -2.54 1,735,861
Y.KREDI KORAY GYO 2.53 2.52 2.53 0.00 256,781
YAPI KREDI B TİPİ Y.O 1.41 1.39 1.39 -1.42 396,767
FON PAZARI
DJ IST. 20 FONU 19.00 19.00 19.06 0.32 106,300
IS YAT.DJTEA 15 F 17.88 17.92 18.02 0.78 384,300
DOW JONES TR A BYF 13.60 13.64 13.60 0.00 52,093
FB DJ BANKA BYF 12.50 12.42 12.42 -0.64 347,336
FB GT30 BYF 10.22 10.16 10.22 0.00 22,498
FB IMKB 30 BYF 28.05 28.05 28.10 0.18 312,446
FTSE IST.BONO B TIPI BYF 171.25 171.00 171.25 0.00 34,074
GAR.MSCI A TIPI BYF 12.44 12.44 12.44 0.00 21,975
ISTANBUL ALTIN BYF 65.20 64.20 64.30 -1.38 29,547
KUVEYT T.K.B B ALTIN BYF 67.60 66.70 66.70 -1.33 1,920
ISIGTF 15.42 15.44 15.46 0.26 147,371
NON-FINANCIAL 20A 24.48 24.68 24.74 1.06 34,119