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
2011-01-27 18:16:00
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
SON VİDEO HABER
Haber Ara