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. 4.43 4.30 4.33 -2.26 1,421,812
IZOCAM 54.75 54.50 52.00 -5.02 45,076
KAPLAMIN 17.20 17.30 17.10 -0.58 50,147
KARDEMIR A 1.28 1.28 1.24 -3.12 4,675,975
KARDEMIR B 1.40 1.40 1.34 -4.29 2,766,090
KARDEMIR D 0.92 0.90 0.89 -3.26 50,811,469
KAREL 3.19 3.15 3.03 -5.02 999,924
KARSAN OTOM. 1.86 1.88 1.86 0.00 22,540,154
KARSU TEKSTIL 2.18 2.15 2.16 -0.92 597,957
KARTONSAN 245.50 247.00 243.50 -0.81 54,056
KELEBEK MOB. 1.21 1.20 1.18 -2.48 216,508
KENT GIDA 156.00 156.00 157.00 0.64 1,927
KEREVITAS GIDA 72.75 73.25 71.25 -2.06 75,112
KILER (YENI) 6.72 7.40 34,015,640
KLIMASAN 3.42 3.40 3.36 -1.75 566,061
KOC HOLDING 7.16 7.20 7.12 -0.56 4,802,838
KONFRUT GIDA 6.70 6.70 6.60 -1.49 63,346
KONYA CIMENTO 308.00 322.00 313.00 1.62 240,069
KORDSA 3.85 3.85 3.77 -2.08 76,016
KOZA ALTIN 18.75 18.70 18.75 0.00 523,960
KOZA MADENCİLİK 4.56 4.55 4.43 -2.85 2,798,625
KRISTAL KOLA 1.35 1.37 1.32 -2.22 1,795,878
KUTAHYA PORS. 2.45 2.45 2.40 -2.04 368,630
LATEK LOJİSTİK 2.70 2.71 2.71 0.37 1,302,450
LINK YAZILIM 4.97 4.96 4.93 -0.80 37,199
LOGO YAZILIM 2.55 2.51 2.44 -4.31 873,520
LUKS KADIFE 3.96 3.94 3.88 -2.02 63,872
MARDIN CIMENTO 7.98 8.04 7.94 -0.50 176,138
MARMARIS A.YUNUS 19.45 19.85 19.00 -2.31 1,330,722
MARTI OTEL ISLET. 1.16 1.16 1.14 -1.72 2,247,929
MARSHALL 36.50 37.50 37.00 1.37 297,115
MENDERES TEKSTIL 0.73 0.73 0.72 -1.37 6,190,808
MERKO GIDA 1.33 1.34 1.30 -2.26 916,484
METEM ENERJI TEKSTIL 2.02 2.17 2.34 15.84 1,969,390
METEM ENERJI T.(YENİ) 1.48 1.68 1.70 14.86 14,194,564
METRO TIC.VE MALI 1.10 1.09 1.09 -0.91 7,218,424
METRO T.M.YENİ 1.05 1.05 1.04 -0.95 6,310,565
MGROS 37.40 35.90 34.20 -8.56 537,821
MILPA 2.79 2.76 2.68 -3.94 582,599
MUTLU AKU 4.13 4.14 4.30 4.12 1,285,218
NET HOLDING 1.28 1.27 1.27 -0.78 1,598,254
NET TURIZM 1.04 1.03 1.02 -1.92 4,230,587
NETAS TELEKOM 89.25 88.75 87.00 -2.52 239,533
NUH CIMENTO 13.55 13.65 13.55 0.00 129,442
OLMUKSA 7.00 7.06 6.92 -1.14 23,169
OTOKAR 25.30 25.20 25.70 1.58 28,538
PARK ELEKTRIK 4.09 4.10 3.89 -4.89 4,508,036
PARSAN 2.17 2.12 2.14 -1.38 1,662,315
PENGUEN GIDA 1.94 1.93 1.88 -3.09 2,399,255
PETKIM 2.46 2.45 2.40 -2.44 7,111,867
PETROL OFISI 6.90 6.88 6.84 -0.87 425,121
PINAR ET VE UN 6.82 6.92 6.90 1.17 387,977
PINAR SU 4.90 4.92 4.84 -1.22 149,012
PINAR SUT 13.70 14.00 13.75 0.36 68,912
PIMAS 4.24 4.24 4.26 0.47 483,567
PLASTIKKART 2.62 2.61 2.53 -3.44 337,032
RAY SIGORTA 1.87 1.87 1.81 -3.21 333,282
REYSAS TAS.LOJISTK 2.09 2.11 2.09 0.00 699,687
SABANCI HOLDING 7.12 7.12 7.08 -0.56 3,803,767
SANKO PAZARLMA 4.94 4.97 4.88 -1.21 788,874
SARKUYSAN 4.16 4.19 4.20 0.96 120,910
SELCUK ECZA 2.72 2.73 2.65 -2.57 164,154
SERVE KIRTASIYE 1.12 1.12 1.12 0.00 169,170
SODA SANAYII 2.37 2.40 2.37 0.00 209,966
SOKTAS 11.00 10.90 10.95 -0.45 96,611
SEKER PILIC 3.96 3.92 3.88 -2.02 220,861
SEKERBANK 1.65 1.67 1.64 -0.61 4,254,917
SISE CAM 3.37 3.39 3.40 0.89 2,683,451
HALKBANK 12.70 12.60 12.50 -1.57 4,099,289
T.KALKINMA BANKASI 9.56 9.40 9.28 -2.93 118,297
TAT KONSERVE 4.01 4.01 3.95 -1.50 55,752
TAV HAVALIMANLARI 7.60 7.50 7.46 -1.84 759,433
T. EKONOMI BANKASI 1.96 1.95 1.93 -1.53 3,923,569
T.DEMIRDOKUM 12.15 12.15 12.00 -1.23 31,828
TEK-ART TURIZM 1.47 1.43 1.42 -3.40 10,251,060
TEKFEN HOLDING 7.40 7.34 7.30 -1.35 398,277
TEKSTIL FIN.KIRL. 2.77 2.76 2.81 1.44 1,429,633
TEKSTILBANK 1.05 1.04 1.02 -2.86 2,424,417
TESCO KIPA 9.85 9.64 9.44 -4.16 787,613
M.TIRE KUTSAN 1.78 1.77 1.72 -3.37 3,363,608
TOFAS OTOMOBIL FAB. 9.26 9.30 9.20 -0.65 762,766
TRABZON SPOR 27.00 27.00 26.10 -3.33 1,905,573
TRAKYA CAM 3.64 3.61 3.59 -1.37 1,073,791
T.S.K.B. 2.67 2.60 2.56 -4.12 4,473,344
T.TUBORG 2.50 2.49 2.46 -1.60 52,043
TUKAS 1.23 1.23 1.19 -3.25 2,121,979
TURCAS PETROL 4.09 4.09 3.97 -2.93 488,083
TUPRAS 42.50 43.00 42.30 -0.47 570,842
TURK HAVA YOLLARI 5.30 5.44 5.28 -0.38 15,928,641
T. PIRELLI KABLO 1.57 1.54 1.45 -7.64 1,308,535
TURK TELEKOM. 6.88 6.90 6.84 -0.58 3,122,064
TURK TRAKTOR 26.90 26.60 25.90 -3.72 92,293
TURKCELL 10.05 10.04 10.10 0.50 4,458,569
USAK SERMAIK 2.12 2.13 2.07 -2.36 354,073
UYUM GIDA 8.74 8.78 8.88 1.60 593,964
ULKER GIDA 5.90 5.92 5.88 -0.34 1,910,070
UNYE CIMENTO 4.48 4.50 4.42 -1.34 74,533
VAKIFLAR BANKASI 3.92 3.91 3.89 -0.77 23,724,245
VAKIF FIN.KIR. 4.62 4.67 4.52 -2.16 641,917
VAKKO TEKSTIL 1.14 1.14 1.12 -1.75 1,786,318
VESTEL BEYAZ ESYA 3.50 3.51 3.47 -0.86 81,843
VESTEL 2.53 2.52 2.47 -2.37 1,489,993
VIKING KAGIT 1.52 1.54 1.52 0.00 352,455
YAPI KREDI FIN. KIR. 5.12 5.18 5.10 -0.39 25,786
YAPI KREDI SIGORTA 14.30 14.45 14.25 -0.35 27,677
YAPI VE KREDI BNK 4.80 4.80 4.76 -0.83 23,901,964
YATAS 2.56 2.56 2.56 0.00 373,165
YAZICILAR HOLDING 12.75 12.80 12.40 -2.75 162,842
YUNSA 2.55 2.60 2.61 2.35 1,441,087
ZORLU ENERJI 2.73 2.72 2.68 -1.83 648,725
II. ULUSAL PAZAR
ALTINYUNUS CESME 13.90 13.20 12.80 -7.91 146,043
ARMADA B.SAYAR 2.87 2.81 2.78 -3.14 201,066
ASLAN CIMENTO 555.00 560.00 587.50 5.86 791
AVRASYA PETROL T.T.YAT 1.93 1.88 1.80 -6.74 11,035
BAYINDIR MADEN. 1.29 1.23 1.22 -5.43 7,301,048
BRKO 0.75 0.75 0.73 -2.67 627,082
BIRLIK MENSUCAT 0.93 0.93 0.92 -1.08 484,994
BISAS TEKSTIL 1.83 1.83 1.82 -0.55 62,961
CEMAS DOKUM 4.36 4.32 4.57 4.82 933,611
DARDANEL 1.87 1.88 1.87 0.00 554,040
DATAGATE BILG.MLZ 3.95 3.94 3.93 -0.51 150,699
DESPEC BILGISAYAR 7.76 7.64 7.46 -3.87 105,037
DOGUSAN 1.29 1.28 1.28 -0.78 204,899
EGE PROFIL 8.12 8.04 7.90 -2.71 37,120
EGELI & CO.Y.H. 1.06 1.07 1.09 2.83 1,307,876
EGELI & CO.Y.H.(YENİ) 0.99 0.99 0.99 0.00 999,033
EKIZ YAG 5.74 5.80 5.76 0.35 226,748
EURO YATIRIM M.D 1.08 1.12 1.17 8.33 10,619,164
FON FINANSAL KIR. 2.50 2.50 2.44 -2.40 188,670
GEDIK YAT.MENK.D. 2.03 2.05 2.04 0.49 132,887
GOZDE F.K 3.75 3.84 3.71 -1.07 612,711
HATAY TEKSTIL (YENİ) 10.24 10.15 10.10 -1.37 101,616
KATMERCILER 7.72 7.72 7.72 0.00 93,783
MAKINA TAKIM 3.54 3.49 3.45 -2.54 340,862
MANGO GIDA 3.23 3.21 3.18 -1.55 180,955
MENSA SINAI TIC.M.YAT. 1.24 1.23 1.24 0.00 17,192,694
MENSA S.T.M.Y.(Oyd.Yok) 1.01 1.00 1.01 0.00 15,715,743
METEMTUR 2.86 2.87 2.82 -1.40 439,128
MERT GIDA GIYIM 1.11 1.11 1.09 -1.80 114,405
PETROKENT TURIZM 81.00 83.00 76.00 -6.17 707
RAN LOJISTIK 1.72 1.73 1.69 -1.74 497,796
SILVERLINE 1.83 1.84 1.84 0.55 1,686,232
SONMEZ FLAMENT 3.32 3.31 3.29 -0.90 175,445
SONMEZ PAMUKLU 2.51 2.54 2.54 1.20 52,064
SEKER FINANSAL 1.23 1.22 1.18 -4.07 404,272
TRANSTURK HOLDING 1.85 1.91 1.78 -3.78 10,224,775
USAŞ 1.96 1.95 1.92 -2.04 567,869
GÖZALTI PAZARI
BERDAN TEKSTIL 0.59 0.59 0.60 1.69 1,691
CBS BOYA 0.27 0.27 0.27 0.00 16,464
CBS PRINTAS 0.27 0.27 0.27 0.00 68,154
CEYLAN GIYIM 1.21 1.21 1.19 -1.65 44,028
EGEPLAST 0.71 0.71 0.65 -8.45 3,073
EGS YAT. ORT. 0.31 0.31 0.31 0.00 68,292
ESEM SPOR GIYIM 0.60 0.60 0.56 -6.67 13,297
GEDİZ İPLİK 0.99 0.99 0.94 -5.05 20,031
MAZHAR ZORLU HOL. 0.74 0.74 0.75 1.35 24,040
SELCUK GIDA 0.32 0.32 0.30 -6.25 168,712
TUMTEKS 0.27 0.27 0.27 0.00 38,189
KURUMSAL ÜRÜNLER P.
AK B TİPİ YATIRIM ORT. 1.86 1.86 1.82 -2.15 254,707
AKMERKEZ GMYO 83.50 83.75 82.00 -1.80 7,170
ALARKO G.M.Y.O. 19.55 19.25 18.75 -4.09 482,838
ALTERNATIF YAT. O. 1.12 1.12 1.11 -0.89 113,706
ATA YAT.ORT. 1.13 1.13 1.12 -0.88 57,416
ATAKULE G.M.Y.O 1.38 1.38 1.36 -1.45 225,358
ATLANTIS YAT.ORT. 1.04 1.06 1.03 -0.96 420,779
ATLAS YAT.ORT. 1.76 1.78 1.77 0.57 574,504
AVRASYA GMYO 2.15 2.11 1.94 -9.77 571,492
BASKENT YO 1.06 1.06 1.06 0.00 260,458
BUMERANG Y.ORT. 1.42 1.43 1.40 -1.41 113,150
DENIZ YAT.ORT. 1.41 1.41 1.40 -0.71 143,681
DOGUS GMYO 1.81 1.81 1.81 0.00 362,601
ECZACIBASI YAT.O. 1.53 1.53 1.52 -0.65 160,369
EGELI CO. YAT. O. 0.81 0.81 0.81 0.00 819,419
EMLAK KONUT GYO 2.93 2.97 2.74 -6.48 209,078,505
EURO TREND YO 0.80 0.80 0.82 2.50 3,551,216
EMBYO 0.79 0.82 0.80 1.27 1,244,485
EVG YAT. ORT. 1.36 1.37 1.36 0.00 268,585
FINANS Y.ORT. 1.05 1.05 1.04 -0.95 694,187
GARANTI Y.ORT. 0.75 0.75 0.75 0.00 1,337,637
GEDIK YAT. ORT. 1.12 1.12 1.09 -2.68 61,685
HEDEF YATIRIM O. 0.92 0.92 0.92 0.00 47,608
IDEALIST GYO 2.61 2.60 2.58 -1.15 68,286
INFO YATIRIM O. 0.78 0.80 0.78 0.00 141,068
INFOTREND B MYO 1.45 1.49 1.45 0.00 563,406
INFOTREND B MYO YENI 1.19 1.20 1.24 4.20 482,646
IS GIRISIM 2.15 2.14 2.13 -0.93 172,395
IS GMYO 2.00 2.03 1.94 -3.00 5,464,817
IS YAT. ORT. 1.34 1.34 1.34 0.00 144,010
MUSTAFA YILMAZ YO 0.88 0.87 0.87 -1.14 84,461
MARBAS B Y.O 1.16 1.14 1.13 -2.59 43,986
MARTI GMYO 1.15 1.13 1.12 -2.61 3,123,350
METRO YAT. ORT. 1.07 1.05 1.04 -2.80 143,565
NUROL GMYO 4.41 4.38 4.30 -2.49 65,397
OYAK YAT. ORT. 0.84 0.83 0.83 -1.19 297,770
OZDERICI GYO 1.25 1.25 1.22 -2.40 2,836,138
PERA G.M.Y.O. 0.72 0.72 0.70 -2.78 6,421,876
REYSAS GYO 1.17 1.17 1.14 -2.56 3,509,872
RHEA GİRİŞİM 3.64 4.03 4.11 12.91 7,220,398
SAGLAM GMYO 0.96 0.97 0.96 0.00 3,199,046
SINPAS GYO 2.43 2.38 2.31 -4.94 4,544,423
TACIRLER YO 0.89 0.89 0.89 0.00 46,165
TAC YAT.ORT. 2.23 2.24 2.23 0.00 32,583
TAKSIM YAT. O. 1.28 1.25 1.24 -3.12 4,129
TORUNLAR GYO 6.86 6.98 6.88 0.29 2,471,845
TSKB GMYO 1.00 1.00 0.98 -2.00 5,212,942
TSKB YATIRIM O. 0.91 0.91 0.92 1.10 239,416
VAKIF G.M.Y.O. 3.63 3.75 3.59 -1.10 2,020,547
VAKIF YAT. O. 2.50 2.54 2.48 -0.80 731,799
YYGYO 1.93 2.14 2.15 11.40 10,716,541
Y.KREDI KORAY GYO 2.51 2.48 2.51 0.00 199,145
YAPI KREDI B TİPİ Y.O 1.39 1.39 1.39 0.00 140,868
FON PAZARI
DJ IST. 20 FONU 19.22 19.30 19.04 -0.94 108,399
IS YAT.DJTEA 15 F 18.16 18.26 17.96 -1.10 338,193
DOW JONES TR A BYF 13.60 13.64 13.48 -0.88 50,047
FB DJ BANKA BYF 12.68 12.70 12.50 -1.42 236,772
FB GT30 BYF 10.36 10.40 10.32 -0.39 13,808
FB IMKB 30 BYF 28.45 28.55 28.10 -1.23 562,803
FTSE IST.BONO B TIPI BYF 171.00 170.75 170.75 -0.15 24,841
GAR.MSCI A TIPI BYF 12.58 12.62 12.44 -1.11 31,430
ISTANBUL ALTIN BYF 64.80 65.20 65.20 0.62 27,467
KUVEYT T.K.B B ALTIN BYF 67.30 67.60 67.60 0.45 1,492
ISIGTF 15.44 15.42 15.40 -0.26 147,370
NON-FINANCIAL 20A 24.86 25.04 24.55 -1.25 68,048