İMKB'DE GÜNLÜK İŞLEMLER (2)
İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında işlem gören hisse senetlerinin, TL olarak önceki ikinci seans kapanış
15 Yıl Önce Güncellendi
2011-01-26 17:59:00
Önceki Bugün Bugün Günlük
2. Seans 1. Seans 2. Seans Günlük İşlem
ULUSAL PAZAR Kapanış Kapanış Kapanış Değişim Miktarı
IZMIR DEMIR CEL. 4.42 4.44 4.43 0.23 1,278,453
IZOCAM 57.00 55.75 54.75 -3.95 67,384
KAPLAMIN 17.60 17.45 17.20 -2.27 189,200
KARDEMIR A 1.31 1.30 1.28 -2.29 3,591,586
KARDEMIR B 1.42 1.42 1.40 -1.41 3,048,821
KARDEMIR D 0.93 0.92 0.92 -1.08 22,777,714
KAREL 3.21 3.20 3.19 -0.62 12,988
KARSAN OTOM. 1.83 1.85 1.86 1.64 7,422,293
KARSU TEKSTIL 2.09 2.13 2.18 4.31 751,137
KARTONSAN 245.00 246.50 245.50 0.20 44,563
KELEBEK MOB. 1.20 1.20 1.21 0.83 511,022
KENT GIDA 160.00 158.00 156.00 -2.50 1,767
KEREVITAS GIDA 73.50 74.00 72.75 -1.02 56,659
KLIMASAN 3.32 3.39 3.42 3.01 987,277
KOC HOLDING 7.02 7.12 7.16 1.99 3,845,609
KONFRUT GIDA 6.76 6.74 6.70 -0.89 105,179
KONYA CIMENTO 316.00 316.00 308.00 -2.53 78,905
KORDSA 3.84 3.86 3.85 0.26 160,120
KOZA ALTIN 19.20 19.10 18.75 -2.34 1,237,697
KOZA MADENCİLİK 4.55 4.59 4.56 0.22 10,958,825
KRISTAL KOLA 1.36 1.35 1.35 -0.74 1,476,776
KUTAHYA PORS. 2.45 2.45 2.45 0.00 310,428
LATEK LOJİSTİK 2.69 2.71 2.70 0.37 561,800
LINK YAZILIM 4.98 5.00 4.97 -0.20 35,507
LOGO YAZILIM 2.55 2.56 2.55 0.00 758,163
LUKS KADIFE 4.02 3.98 3.96 -1.49 79,700
MARDIN CIMENTO 7.98 8.00 7.98 0.00 52,327
MARMARIS A.YUNUS 16.45 18.05 19.45 18.24 775,175
MARTI OTEL ISLET. 1.13 1.16 1.16 2.65 4,484,400
MARSHALL 36.00 36.30 36.50 1.39 299,161
MENDERES TEKSTIL 0.74 0.74 0.73 -1.35 6,066,043
MERKO GIDA 1.33 1.34 1.33 0.00 280,758
METEM ENERJI TEKSTIL 1.72 1.85 2.02 17.44 4,227,065
METEM ENERJI T.(YENİ) 1.42 1.51 1.48 4.23 10,795,695
METRO TIC.VE MALI 1.11 1.11 1.10 -0.90 7,112,376
METRO T.M.YENİ 1.05 1.06 1.05 0.00 8,499,063
MGROS 33.50 37.20 37.40 11.64 1,831,615
MILPA 2.94 2.90 2.79 -5.10 783,566
MUTLU AKU 4.26 4.16 4.13 -3.05 427,204
NET HOLDING 1.27 1.26 1.28 0.79 3,305,793
NET TURIZM 1.02 1.03 1.04 1.96 10,039,412
NETAS TELEKOM 87.25 87.50 89.25 2.29 467,689
NUH CIMENTO 13.60 13.65 13.55 -0.37 63,279
OLMUKSA 7.14 7.12 7.00 -1.96 125,805
OTOKAR 25.00 24.60 25.30 1.20 179,781
PARK ELEKTRIK 4.12 4.17 4.09 -0.73 3,699,915
PARSAN 2.09 2.11 2.17 3.83 2,553,572
PENGUEN GIDA 1.93 1.94 1.94 0.52 849,363
PETKIM 2.45 2.46 2.46 0.41 11,458,786
PETROL OFISI 6.74 6.80 6.90 2.37 1,049,974
PINAR ET VE UN 6.82 6.84 6.82 0.00 111,736
PINAR SU 4.86 4.91 4.90 0.82 148,680
PINAR SUT 13.75 13.75 13.70 -0.36 45,524
PIMAS 4.25 4.25 4.24 -0.24 241,009
PLASTIKKART 2.64 2.65 2.62 -0.76 206,264
RAY SIGORTA 1.97 1.88 1.87 -5.08 657,609
REYSAS TAS.LOJISTK 2.05 2.10 2.09 1.95 1,440,436
SABANCI HOLDING 7.08 7.12 7.12 0.56 2,069,785
SANKO PAZARLMA 4.96 4.97 4.94 -0.40 512,964
SARKUYSAN 4.21 4.20 4.16 -1.19 121,718
SELCUK ECZA 2.67 2.70 2.72 1.87 181,233
SERVE KIRTASIYE 1.13 1.13 1.12 -0.88 63,004
SODA SANAYII 2.39 2.38 2.37 -0.84 160,376
SOKTAS 10.95 11.15 11.00 0.46 60,771
SEKER PILIC 3.86 4.04 3.96 2.59 1,674,830
SEKERBANK 1.64 1.64 1.65 0.61 1,947,233
SISE CAM 3.36 3.36 3.37 0.30 3,240,004
HALKBANK 12.10 12.45 12.70 4.96 9,308,050
T.KALKINMA BANKASI 10.05 9.00 9.56 -4.88 900,679
TAT KONSERVE 4.01 4.03 4.01 0.00 88,706
TAV HAVALIMANLARI 7.54 7.56 7.60 0.80 251,949
T. EKONOMI BANKASI 1.94 1.96 1.96 1.03 6,184,118
T.DEMIRDOKUM 12.15 12.30 12.15 0.00 42,319
TEK-ART TURIZM 1.43 1.43 1.47 2.80 10,038,894
TEKFEN HOLDING 7.34 7.38 7.40 0.82 765,309
TEKSTIL FIN.KIRL. 2.71 2.71 2.77 2.21 599,804
TEKSTILBANK 1.06 1.04 1.05 -0.94 1,817,096
TESCO KIPA 9.78 10.14 9.85 0.72 2,070,845
M.TIRE KUTSAN 1.73 1.75 1.78 2.89 10,620,914
TOFAS OTOMOBIL FAB. 9.20 9.32 9.26 0.65 716,705
TRABZON SPOR 27.90 27.70 27.00 -3.23 2,028,331
TRAKYA CAM 3.58 3.61 3.64 1.68 3,095,764
T.S.K.B. 2.69 2.67 2.67 -0.74 2,171,237
T.TUBORG 2.50 2.50 2.50 0.00 40,506
TUKAS 1.21 1.23 1.23 1.65 1,566,338
TURCAS PETROL 4.06 4.10 4.09 0.74 390,563
TUPRAS 42.20 42.50 42.50 0.71 337,372
TURK HAVA YOLLARI 5.20 5.34 5.30 1.92 20,669,717
T. PIRELLI KABLO 1.52 1.52 1.57 3.29 764,969
TURK TELEKOM. 6.86 6.84 6.88 0.29 1,848,033
TURK TRAKTOR 25.00 26.50 26.90 7.60 197,350
TURKCELL 10.15 10.05 10.05 -0.99 5,704,056
USAK SERMAIK 2.09 2.12 2.12 1.44 671,234
UYUM GIDA 8.74 8.82 8.74 0.00 471,762
ULKER GIDA 5.88 5.90 5.90 0.34 939,339
UNYE CIMENTO 4.49 4.50 4.48 -0.22 80,836
VAKIFLAR BANKASI 3.83 3.90 3.92 2.35 27,443,456
VAKIF FIN.KIR. 4.66 4.67 4.62 -0.86 459,877
VAKKO TEKSTIL 1.13 1.14 1.14 0.88 2,859,915
VESTEL BEYAZ ESYA 3.49 3.51 3.50 0.29 77,182
VESTEL 2.51 2.53 2.53 0.80 1,655,640
VIKING KAGIT 1.53 1.53 1.52 -0.65 310,659
YAPI KREDI FIN. KIR. 5.16 5.14 5.12 -0.78 20,767
YAPI KREDI SIGORTA 14.20 14.40 14.30 0.70 12,231
YAPI VE KREDI BNK 4.64 4.70 4.80 3.45 22,019,148
YATAS 2.55 2.56 2.56 0.39 257,757
YAZICILAR HOLDING 12.70 12.85 12.75 0.39 104,984
YUNSA 2.54 2.54 2.55 0.39 227,750
ZORLU ENERJI 2.73 2.73 2.73 0.00 740,485
II. ULUSAL PAZAR
ALTINYUNUS CESME 14.95 13.90 13.90 -7.02 276,997
ARMADA B.SAYAR 2.85 2.88 2.87 0.70 110,758
ASLAN CIMENTO 570.00 560.00 555.00 -2.63 504
AVRASYA PETROL T.T.YAT 1.90 1.95 1.93 1.58 17,292
BAYINDIR MADEN. 1.24 1.23 1.29 4.03 9,480,933
BRKO 0.74 0.74 0.75 1.35 987,022
BIRLIK MENSUCAT 0.93 0.93 0.93 0.00 470,265
BISAS TEKSTIL 1.85 1.85 1.83 -1.08 16,510
CEMAS DOKUM 4.30 4.43 4.36 1.40 461,664
DARDANEL 1.84 1.87 1.87 1.63 861,572
DATAGATE BILG.MLZ 3.96 3.97 3.95 -0.25 130,114
DESPEC BILGISAYAR 7.60 7.60 7.76 2.11 229,073
DOGUSAN 1.32 1.31 1.29 -2.27 325,920
EGE PROFIL 8.08 8.20 8.12 0.50 49,434
EGELI & CO.Y.H. 1.06 1.08 1.06 0.00 424,567
EGELI & CO.Y.H.(YENİ) 0.99 1.00 0.99 0.00 486,195
EKIZ YAG 5.70 5.76 5.74 0.70 107,855
EURO YATIRIM M.D 1.09 1.10 1.08 -0.92 727,354
FON FINANSAL KIR. 2.53 2.51 2.50 -1.19 765,612
GEDIK YAT.MENK.D. 2.04 2.05 2.03 -0.49 87,741
GOZDE F.K 3.55 3.71 3.75 5.63 1,169,457
HATAY TEKSTIL (YENİ) 9.68 10.00 10.24 5.79 352,815
KATMERCILER 7.80 7.68 7.72 -1.03 151,831
MAKINA TAKIM 3.49 3.65 3.54 1.43 1,549,654
MANGO GIDA 3.23 3.25 3.23 0.00 128,957
MENSA SINAI TIC.M.YAT. 1.22 1.23 1.24 1.64 8,173,745
MENSA S.T.M.Y.(Oyd.Yok) 1.00 1.01 1.01 1.00 8,772,131
METEMTUR 2.78 2.82 2.86 2.88 869,457
MERT GIDA GIYIM 1.11 1.12 1.11 0.00 505,525
PETROKENT TURIZM 82.00 81.50 81.00 -1.22 1,322
RAN LOJISTIK 1.74 1.74 1.72 -1.15 528,681
SILVERLINE 1.81 1.84 1.83 1.10 1,014,911
SONMEZ FLAMENT 3.31 3.29 3.32 0.30 189,303
SONMEZ PAMUKLU 2.52 2.53 2.51 -0.40 50,466
SEKER FINANSAL 1.24 1.24 1.23 -0.81 301,347
TRANSTURK HOLDING 1.62 1.68 1.85 14.20 16,306,100
USAŞ 1.96 1.96 1.96 0.00 680,066
GÖZALTI PAZARI
BERDAN TEKSTIL 0.60 0.60 0.59 -1.67 41,095
CBS BOYA 0.27 0.27 0.27 0.00 17,708
CBS PRINTAS 0.27 0.27 0.27 0.00 64,464
CEYLAN GIYIM 1.19 1.19 1.21 1.68 95,793
EGEPLAST 0.71 0.71 0.71 0.00 10,354
EGS YAT. ORT. 0.31 0.31 0.31 0.00 67,961
ESEM SPOR GIYIM 0.60 0.60 0.60 0.00 24,655
GEDİZ İPLİK 0.95 0.95 0.99 4.21 41,655
MAZHAR ZORLU HOL. 0.72 0.72 0.74 2.78 15,735
SELCUK GIDA 0.31 0.31 0.32 3.23 36,402
TUMTEKS 0.27 0.27 0.27 0.00 32,727
KURUMSAL ÜRÜNLER P.
AK B TİPİ YATIRIM ORT. 1.87 1.87 1.86 -0.53 116,011
AKMERKEZ GMYO 83.25 84.50 83.50 0.30 20,372
ALARKO G.M.Y.O. 18.45 18.55 19.55 5.96 611,253
ALTERNATIF YAT. O. 1.12 1.12 1.12 0.00 95,497
ATA YAT.ORT. 1.13 1.14 1.13 0.00 58,022
ATAKULE G.M.Y.O 1.37 1.37 1.38 0.73 163,094
ATLANTIS YAT.ORT. 1.03 1.03 1.04 0.97 360,877
ATLAS YAT.ORT. 1.76 1.78 1.76 0.00 102,727
AVRASYA GMYO 2.28 2.11 2.15 -5.70 648,530
BASKENT YO 1.06 1.06 1.06 0.00 140,589
BUMERANG Y.ORT. 1.42 1.43 1.42 0.00 143,082
DENIZ YAT.ORT. 1.41 1.41 1.41 0.00 264,761
DOGUS GMYO 1.81 1.81 1.81 0.00 72,244
ECZACIBASI YAT.O. 1.52 1.53 1.53 0.66 180,262
EGELI CO. YAT. O. 0.79 0.82 0.81 2.53 1,177,232
EMLAK KONUT GYO 2.73 2.83 2.93 7.33 99,747,243
EURO TREND YO 0.80 0.80 0.80 0.00 186,327
EMBYO 0.80 0.79 0.79 -1.25 302,493
EVG YAT. ORT. 1.36 1.36 1.36 0.00 126,614
FINANS Y.ORT. 1.05 1.04 1.05 0.00 238,632
GARANTI Y.ORT. 0.75 0.75 0.75 0.00 1,099,392
GEDIK YAT. ORT. 1.11 1.12 1.12 0.90 84,581
HEDEF YATIRIM O. 0.94 0.92 0.92 -2.13 258,825
IDEALIST GYO 2.56 2.62 2.61 1.95 407,537
INFO YATIRIM O. 0.78 0.80 0.78 0.00 58,033
INFOTREND B MYO 1.47 1.42 1.45 -1.36 1,335,306
INFOTREND B MYO YENI
Haber Ara