İMKB İKİNCİ SEANS (2)

İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan ikinci seansta işlem gören hisse senetlerinin TL olarak önceki seans kapanış fiyatları, bugün ikinci seanstaki en yüksek, en düşük, kapanış ve ağırlıklı ortalama fiyatlarıyla işlem adetleri şöyle:

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. 4.50 4.39 4.50 4.42 4.43 1,112,078
IZOCAM 57.25 54.50 59.00 57.00 57.20 86,296
KAPLAMIN 17.35 17.20 18.00 17.60 17.52 122,512
KARDEMIR A 1.30 1.28 1.32 1.31 1.30 6,981,572
KARDEMIR B 1.40 1.40 1.43 1.42 1.42 3,680,424
KARDEMIR D 0.92 0.91 0.93 0.93 0.92 26,588,936
KAREL 3.21 3.19 3.24 3.21 3.21 35,938
KARSAN OTOM. 1.83 1.81 1.84 1.83 1.82 1,499,611
KARSU TEKSTIL 2.09 2.08 2.10 2.09 2.09 71,350
KARTONSAN 245.50 243.50 255.50 245.00 249.69 74,739
KELEBEK MOBILYA 1.20 1.19 1.21 1.20 1.20 43,029
KENT GIDA 161.50 160.00 160.00 160.00 160.00 859
KEREVITAS GIDA 75.00 73.25 75.50 73.50 74.32 29,879
KLIMASAN 3.32 3.31 3.33 3.32 3.32 104,180
KOC HOLDING 7.10 7.02 7.14 7.02 7.09 1,352,097
KONFRUT GIDA 6.78 6.72 6.82 6.76 6.77 48,170
KONYA CIMENTO 323.00 306.00 326.00 316.00 319.44 39,577
KORDSA 3.80 3.78 3.84 3.84 3.82 57,137
KOZA ALTIN 19.75 19.20 19.80 19.20 19.51 577,636
KOZA MADENCİLİK 4.58 4.54 4.64 4.55 4.59 3,611,376
KRISTAL KOLA 1.37 1.35 1.38 1.36 1.36 386,912
KUTAHYA PORSLN 2.48 2.44 2.48 2.45 2.46 180,375
LATEK LOJİSTİK 2.73 2.68 2.74 2.69 2.72 308,900
LINK YAZILIM 5.04 4.96 5.04 4.98 4.99 50,517
LOGO YAZILIM 2.59 2.51 2.60 2.55 2.55 356,574
LUKS KADIFE 4.01 3.98 4.03 4.02 4.00 52,098
MARDIN CIMENTO 8.00 7.96 8.02 7.98 7.98 18,852
MARMARIS A.YUNUS 16.40 16.30 16.50 16.45 16.38 51,007
MARTI OTEL ISLETM. 1.14 1.12 1.15 1.13 1.13 662,151
MARSHALL 37.10 35.60 37.10 36.00 36.33 61,331
MENDERES TEKSTIL 0.74 0.73 0.75 0.74 0.74 8,111,140
MERKO GIDA 1.33 1.32 1.35 1.33 1.34 292,668
METEM ENERJI TEKSTIL 1.55 1.54 1.72 1.72 1.68 1,816,114
METEM ENERJI T.(YENI) 1.29 1.26 1.42 1.42 1.37 4,684,042
METRO TIC.VE MALI 1.12 1.10 1.12 1.11 1.11 4,919,643
METRO T.M.YENİ 1.06 1.05 1.06 1.05 1.05 1,160,676
MGROS 33.30 33.20 34.10 33.50 33.78 284,967
MILPA 2.86 2.84 2.99 2.94 2.94 1,207,497
MUTLU AKU 4.26 4.24 4.35 4.26 4.30 401,390
NET HOLDING 1.27 1.25 1.28 1.27 1.26 1,052,259
NET TURIZM 1.02 1.01 1.02 1.02 1.01 973,665
NETAS TELEKOM 88.75 86.75 90.25 87.25 88.59 129,713
NUH CIMENTO 13.70 13.45 13.80 13.60 13.63 48,272
OLMUKSA 7.16 7.08 7.18 7.14 7.14 3,822
OTOKAR 25.70 24.70 25.80 25.00 25.29 35,733
PARK ELEKTRIK 4.14 4.11 4.24 4.12 4.18 4,736,171
PARSAN 2.05 2.05 2.12 2.09 2.10 974,570
PENGUEN GIDA 1.91 1.91 1.94 1.93 1.92 743,865
PETKIM 2.42 2.41 2.45 2.45 2.43 9,649,692
PETROL OFISI 6.78 6.74 6.78 6.74 6.76 54,029
PINAR ET VE UN 6.84 6.78 6.88 6.82 6.84 170,916
PINAR SU 4.84 4.83 4.88 4.86 4.85 84,211
PINAR SUT 13.70 13.65 13.75 13.75 13.70 9,314
PIMAS 4.25 4.23 4.33 4.25 4.28 1,035,540
PLASTIKKART 2.67 2.61 2.69 2.64 2.65 247,304
RAY SIGORTA 1.95 1.92 2.07 1.97 2.01 2,229,697
REYSAS TASIMA. 2.01 2.01 2.08 2.05 2.05 909,742
SABANCI HOLDING 7.08 7.06 7.12 7.08 7.09 2,053,676
SANKO PAZAR. 4.94 4.93 4.97 4.96 4.95 60,085
SARKUYSAN 4.20 4.20 4.24 4.21 4.22 15,614
SELCUK ECZA 2.66 2.64 2.71 2.67 2.69 164,973
SERVE KIRTASIYE 1.12 1.12 1.15 1.13 1.14 183,663
SODA SANAYII 2.39 2.37 2.40 2.39 2.39 74,102
SOKTAS 11.15 10.95 11.20 10.95 11.06 31,715
SEKER PILIC 3.81 3.83 3.96 3.86 3.90 378,836
SEKERBANK 1.64 1.63 1.65 1.64 1.64 741,656
SISE CAM 3.38 3.35 3.38 3.36 3.37 1,205,458
HALKBANK 12.05 11.90 12.20 12.10 12.08 3,042,723
T.KALKINMA BNK 11.20 10.05 10.05 10.05 10.05 20,650
TAT KONSERVE 3.97 3.95 4.04 4.01 3.99 184,078
TAV H.LIMANLARI 7.58 7.52 7.66 7.54 7.57 425,447
T. EKONOMI BANK. 1.94 1.93 1.96 1.94 1.95 2,008,107
T.DEMIRDOKUM 12.30 12.05 12.30 12.15 12.18 20,164
TEK-ART TURIZM 1.46 1.42 1.47 1.43 1.45 6,019,086
TEKFEN HOLDING 7.34 7.32 7.44 7.34 7.39 494,150
TEKSTIL FIN.KIRL. 2.70 2.60 2.75 2.71 2.70 1,061,810
TEKSTILBANK 1.06 1.04 1.06 1.06 1.05 831,466
TESCO KIPA 9.78 9.72 9.90 9.78 9.81 244,372
M.TIRE KUTSAN 1.72 1.72 1.75 1.73 1.73 2,777,815
TOFAS OTOMOBIL F. 9.00 9.00 9.22 9.20 9.07 679,506
TRABZON SPOR 29.50 27.60 29.50 27.90 28.57 1,041,020
TRAKYA CAM 3.57 3.54 3.58 3.58 3.56 739,889
T.S.K.B. 2.68 2.66 2.71 2.69 2.69 1,095,034
T.TUBORG 2.49 2.47 2.50 2.50 2.49 42,288
TUKAS 1.22 1.20 1.23 1.21 1.21 302,492
TURCAS PETROL 4.06 4.05 4.08 4.06 4.06 116,966
TUPRAS 42.10 42.00 42.80 42.20 42.50 330,296
TURK HAVA YOLLARI 5.18 5.14 5.22 5.20 5.19 11,773,595
T. PIRELLI KABLO 1.51 1.47 1.54 1.52 1.50 408,101
TURK TELEKOM. 6.86 6.80 6.88 6.86 6.85 1,466,356
TURK TRAKTOR 27.20 25.00 27.50 25.00 27.16 86,432
TURKCELL 10.14 10.10 10.20 10.15 10.15 2,392,261
USAK SERMAIK 2.12 2.09 2.13 2.09 2.10 223,388
UYUM GIDA 8.66 8.64 8.74 8.74 8.68 157,344
ULKER GIDA 5.90 5.86 5.90 5.88 5.87 402,663
UNYE CIMENTO 4.51 4.48 4.51 4.49 4.50 100,747
VAKIFLAR BANKASI 3.84 3.81 3.87 3.83 3.84 12,661,821
VAKIF FIN.KIR. 4.63 4.59 4.68 4.66 4.64 842,728
VAKKO TEKSTIL 1.13 1.13 1.15 1.13 1.14 880,467
VESTEL BEYAZ ESYA 3.53 3.48 3.55 3.49 3.52 183,265
VESTEL 2.52 2.50 2.53 2.51 2.52 680,528
VIKING KAGIT 1.53 1.53 1.56 1.53 1.54 452,971
YAPI KREDI FIN.K. 5.02 5.02 5.26 5.16 5.20 174,179
YAPI KREDI SIG. 14.35 14.10 14.35 14.20 14.27 3,769
YAPI VE KREDI BNK 4.63 4.60 4.70 4.64 4.65 15,857,110
YATAS 2.55 2.54 2.56 2.55 2.55 151,373
YAZICILAR HOLDING 12.85 12.65 12.90 12.70 12.82 76,933
YUNSA 2.54 2.50 2.54 2.54 2.52 157,971
ZORLU ENERJI 2.73 2.72 2.74 2.73 2.73 400,247
İKİNCİ ULUSAL P.
A.YUNUS CESME 15.00 14.80 15.00 14.95 14.86 48,833
ARMADA B.SAYAR 2.88 2.85 2.88 2.85 2.86 39,859
ASLAN CIMENTO 590.00 570.00 575.00 570.00 570.37 354
AVRASYA PETROL T.T.YAT 1.80 1.85 1.90 1.90 1.88 17,899
BAYINDIR MADEN. 1.28 1.24 1.28 1.24 1.26 1,228,437
BRKO 0.75 0.74 0.75 0.74 0.75 268,366
BIRLIK MENSUCAT 0.93 0.92 0.93 0.93 0.92 77,045
BISAS TEKSTIL 1.86 1.84 1.87 1.85 1.85 47,428
CEMAS DOKUM 4.35 4.30 4.36 4.30 4.31 197,991
DARDANEL 1.88 1.84 1.89 1.84 1.86 271,939
DATAGATE BILG.MLZ. 3.97 3.93 3.97 3.96 3.96 69,925
DESPEC BILGISAYAR 7.66 7.60 7.70 7.60 7.64 27,455
DOGUSAN 1.32 1.30 1.32 1.32 1.31 102,496
EGE PROFIL 8.14 7.90 8.14 8.08 8.08 37,328
EGELI & CO. 1.07 1.04 1.08 1.06 1.06 214,889
EGELI & CO.Y.H.(YENI) 0.99 0.98 0.99 0.99 0.99 90,895
EKIZ YAG 5.74 5.70 5.84 5.70 5.73 16,595
EURO YATIRIM M.D. 1.09 1.08 1.10 1.09 1.09 488,289
FON FINANSAL K. 2.52 2.51 2.54 2.53 2.53 98,890
GEDIK YAT.MENK.D. 2.05 2.03 2.05 2.04 2.03 89,768
GOZDE F.K. 3.53 3.53 3.59 3.55 3.55 271,841
HATAY TEKSTIL (YENİ) 9.54 9.50 9.72 9.68 9.61 62,208
KATMERCILER 7.80 7.66 7.82 7.80 7.75 184,013
MAKINA TAKIM 3.39 3.39 3.50 3.49 3.45 497,063
MANGO GIDA 3.19 3.19 3.29 3.23 3.25 398,901
MENSA SINAI TIC.MALI Y. 1.21 1.20 1.22 1.22 1.21 1,508,015
MENSA S.T.M.Y..(Oyd.Yoks) 1.02 1.00 1.02 1.00 1.01 3,683,147
METEMTUR 2.78 2.76 2.79 2.78 2.77 50,390
MERT GIDA GIYIM S. 1.09 1.09 1.12 1.11 1.10 147,691
PETROKENT TURIZM 83.00 82.00 83.00 82.00 82.50 401
RAN LOJISTIK 1.73 1.72 1.74 1.74 1.73 413,736
SILVERLINE 1.82 1.80 1.83 1.81 1.81 419,884
SONMEZ FILAMNT 3.25 3.23 3.32 3.31 3.28 107,120
SONMEZ PAMUKLU 2.52 2.51 2.54 2.52 2.52 105,691
SEKER FINANSAL 1.24 1.23 1.26 1.24 1.24 280,751
TRANSTURK HOLD. 1.47 1.46 1.62 1.62 1.52 7,406,138
USAS 1.96 1.95 1.97 1.96 1.96 219,670
GÖZALTI PAZARI
BERDAN TEKSTIL 0.60 0.60 0.60 0.60 0.60 12,971
CBS BOYA 0.28 0.27 0.27 0.27 0.27 45,544
CBS PRINTAS 0.27 0.27 0.27 0.27 0.27 69,523
CEYLAN GIYIM 1.19 1.19 1.19 1.19 1.19 43,465
EGEPLAST 0.70 0.70 0.71 0.71 0.70 2,238
EGS YAT. ORT. 0.31 0.31 0.31 0.31 0.31 28,751
ESEM SPOR GIYIM 0.55 0.59 0.60 0.60 0.60 16,732
GEDIZ IPLIK 0.88 0.91 0.95 0.95 0.92 37,041
MAZHAR ZORLU H. 0.70 0.71 0.72 0.72 0.72 8,856
SELCUK GIDA 0.31 0.31 0.31 0.31 0.31 85,967
TUMTEKS 0.27 0.27 0.27 0.27 0.27 31,753
KURUMSAL ÜRÜNLER P
AK B TİPİ YATIRIM ORT. 1.87 1.86 1.87 1.87 1.86 33,216
AKMERKEZ G.M.Y.O 84.75 83.00 84.75 83.25 83.77 3,131
ALARKO G.M.Y.O. 18.45 18.35 18.60 18.45 18.49 75,493
ALTERNATIF YAT.O. 1.13 1.11 1.13 1.12 1.12 20,250
ATA YAT.ORT. 1.13 1.13 1.15 1.13 1.14 79,946
ATAKULE G.MENKUL 1.37 1.36 1.38 1.37 1.37 211,503
ATLANTIS YAT.ORT. 1.04 1.02 1.04 1.03 1.03 75,066
ATLAS YAT.ORT. 1.77 1.75 1.78 1.76 1.77 48,898
AVRASYA G.M.YO. 2.47 2.25 2.47 2.28 2.35 111,535
BASKENT YO 1.06 1.05 1.06 1.06 1.05 83,164
BUMERANG YAT.O. 1.42 1.40 1.44 1.42 1.42 61,194
DENIZ YAT.ORT. 1.41 1.40 1.42 1.41 1.40 119,352
DOGUS GMYO 1.80 1.80 1.81 1.81 1.80 25,594
ECZACIBASI Y.O. 1.52 1.52 1.54 1.52 1.53 37,495
EGELI CO.YAT.ORT. 0.79 0.78 0.80 0.79 0.79 281,660
EMLAK KONUT GYO 2.75 2.69 2.77 2.73 2.73 47,459,506
EURO TREND YO 0.79 0.78 0.81 0.80 0.80 192,016
EMBYO 0.79 0.78 0.80 0.80 0.79 235,088
EVG YAT. ORT. 1.37 1.35 1.38 1.36 1.36 67,286
FINANS YAT.ORT. 1.05 1.04 1.05 1.05 1.04 76,224
GARANTI YAT.ORT. 0.75 0.74 0.76 0.75 0.75 342,395
GEDIK YAT.ORT. 1.14 1.11 1.14 1.11 1.12 44,637
HEDEF YAT.ORT. 0.91 0.91 0.95 0.94 0.93 85,018
IDEALIST GYO 2.59 2.56 2.60 2.56 2.58 16,747
INFO YAT.ORT. 0.79 0.78 0.80 0.78 0.79 21,749
INFOTREND B M.YO 1.44 1.44 1.48 1.47 1.45 231,393
IS GIRISIM 2.13 2.11 2.14 2.14 2.13 67,330
IS GMYO 2.04 2.02 2.04 2.03 2.03 1,132,516
IS YAT. ORT. 1.34 1.33 1.34 1.33 1.33 41,924
MUSTAFA YILMAZ YO 0.87 0.85 0.87 0.87 0.86 70,741
MARBAS B Y.O 1.14 1.12 1.14 1.12 1.13 3,187
MARTI GMYO 1.13 1.12 1.17 1.14 1.15 5,344,473
METRO YAT.ORT. 1.07 1.06 1.07 1.06 1.06 35,254
NUROL GMYO 4.39 4.38 4.44 4.38 4.41 62,245
OYAK YAT.ORT. 0.84 0.83 0.84 0.84 0.83 158,143
OZDERICI GYO 1.21 1.20 1.22 1.21 1.21 808,927
PERA G.M.Y.O. 0.73 0.72 0.74 0.74 0.73 3,719,168
REYSAS GYO 1.05 1.04 1.15 1.11 1.11 10,511,069
RHEA GIRISIM 3.67 3.64 3.77 3.66 3.69 437,148
SAGLAM GMYO 0.95 0.94 0.96 0.95 0.95 1,084,420
SINPAS GYO 2.46 2.43 2.46 2.44 2.45 854,110
TACIRLER YO 0.88 0.87 0.89 0.88 0.88 52,936
TAC YAT.ORT. 2.25 2.23 2.33 2.27 2.26 21,282
TAKSIM YAT.ORT. 1.30 1.30 1.30 1.30 1.30 1,700
TORUNLAR GYO 6.78 6.72 6.78 6.78 6.75 266,513
TSKB GMYO 0.97 0.97 0.99 0.98 0.98 1,293,758
TSKB YAT.ORT. 0.91 0.90 0.91 0.91 0.90 22,915
VAKIF G.M.Y.O. 3.67 3.61 3.67 3.64 3.64 456,817
VAKIF YAT.ORT. 2.50 2.48 2.52 2.48 2.50 131,857
YYGYO 1.98 1.91 2.00 1.92 1.96 920,291
Y.KREDI KORAY GYO 2.52 2.49 2.53 2.53 2.52 199,167
Y.KREDI B TİPİ Y.O. 1.39 1.38 1.39 1.39 1.39 60,770
FON PAZARI
DJ IST. 20 FONU 19.00 18.96 19.14 19.06 19.09 63,138
IS YAT.DJTEA 15 F. 17.92 17.92 18.04 18.02 17.95 176,200
DOW JONES TR A BYF 13.64 13.60 13.70 13.60 13.64 40,374
FB DJ BANKA BYF 12.42 12.38 12.50 12.42 12.44 223,315
FB GT30 BYF 10.16 10.20 10.26 10.22 10.22 22,498
FB IMKB 30 BYF 28.05 28.00 28.25 28.10 28.14 7,734
FTSE IST.BONO B TIPI BYF 171.00 171.00 171.25 171.25 171.01 14,791
GAR.MSCI A TIPI BYF 12.44 12.44 12.52 12.44 12.48 11,242
ISTANBUL ALTIN BYF 64.20 64.10 64.40 64.30 64.27 16,223
KUVEYT T.K.B B ALTIN BYF 66.70 66.50 66.80 66.70 66.65 1,274
ISIGTF 15.44 15.46 15.48 15.46 15.47 95,793
NON-FINANCIAL 20A 24.68 24.70 24.80 24.74 24.75 19,672

Önceki EnDüşük EnYksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi

İMKB 100 65277.97 65042.58 65646.53 65152.90
İMKB MALİ 96051.78 95563.20 96680.23 95726.16
İMKB SINAİ 54750.71 54652.56 55024.05 54695.16
İMKB HİZMETLER 43258.03 43127.46 43464.01 43330.06