İMKB İKİNCİ SEANS (2)
İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan ikinci seansta işlem gören hisse senetlerinin TL olarak
15 Yıl Önce Güncellendi
2011-01-27 18:09:00
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. 4.30 4.29 4.33 4.33 4.32 258,947
IZOCAM 54.50 50.50 54.50 52.00 52.52 25,320
KAPLAMIN 17.30 16.95 17.30 17.10 17.10 12,993
KARDEMIR A 1.28 1.22 1.28 1.24 1.25 3,105,025
KARDEMIR B 1.40 1.33 1.40 1.34 1.36 1,971,050
KARDEMIR D 0.90 0.87 0.91 0.89 0.89 34,615,623
KAREL 3.15 3.00 3.15 3.03 3.05 971,271
KARSAN OTOM. 1.88 1.85 1.93 1.86 1.89 19,340,329
KARSU TEKSTIL 2.15 2.11 2.17 2.16 2.14 237,954
KARTONSAN 247.00 243.00 247.50 243.50 245.23 26,380
KELEBEK MOBILYA 1.20 1.18 1.20 1.18 1.19 117,719
KENT GIDA 156.00 157.00 157.00 157.00 157.00 1,328
KEREVITAS GIDA 73.25 71.25 73.50 71.25 72.20 24,710
KILER (YENI) 6.72 7.20 7.40 7.40 7.36 33,171,404
KLIMASAN 3.40 3.33 3.42 3.36 3.38 314,555
KOC HOLDING 7.20 7.12 7.24 7.12 7.19 1,494,503
KONFRUT GIDA 6.70 6.60 6.72 6.60 6.66 32,761
KONYA CIMENTO 322.00 310.00 322.00 313.00 315.37 51,827
KORDSA 3.85 3.75 3.84 3.77 3.79 54,449
KOZA ALTIN 18.70 18.60 18.85 18.75 18.73 279,025
KOZA MADENCİLİK 4.55 4.41 4.55 4.43 4.48 1,746,199
KRISTAL KOLA 1.37 1.31 1.37 1.32 1.34 1,174,440
KUTAHYA PORSLN 2.45 2.39 2.46 2.40 2.42 163,134
LATEK LOJİSTİK 2.71 2.70 2.79 2.71 2.75 1,077,076
LINK YAZILIM 4.96 4.90 4.98 4.93 4.94 25,634
LOGO YAZILIM 2.51 2.42 2.51 2.44 2.46 510,039
LUKS KADIFE 3.94 3.86 3.94 3.88 3.89 35,113
MARDIN CIMENTO 8.04 7.92 8.04 7.94 7.97 77,615
MARMARIS A.YUNUS 19.85 18.40 20.35 19.00 19.57 287,483
MARTI OTEL ISLETM. 1.16 1.13 1.16 1.14 1.14 919,379
MARSHALL 37.50 36.60 38.20 37.00 37.25 89,788
MENDERES TEKSTIL 0.73 0.71 0.74 0.72 0.72 5,348,357
MERKO GIDA 1.34 1.29 1.34 1.30 1.32 271,159
METEM ENERJI TEKSTIL 2.17 2.23 2.34 2.34 2.32 538,739
METEM ENERJI T.(YENI) 1.68 1.65 1.75 1.70 1.70 5,165,128
METRO TIC.VE MALI 1.09 1.07 1.10 1.09 1.09 5,004,152
METRO T.M.YENİ 1.05 1.02 1.05 1.04 1.04 4,835,596
MGROS 35.90 33.90 36.00 34.20 34.82 204,270
MILPA 2.76 2.65 2.78 2.68 2.69 317,806
MUTLU AKU 4.14 4.15 4.34 4.30 4.28 1,092,145
NET HOLDING 1.27 1.26 1.29 1.27 1.27 1,066,043
NET TURIZM 1.03 1.01 1.03 1.02 1.02 2,452,613
NETAS TELEKOM 88.75 86.25 89.00 87.00 87.70 87,557
NUH CIMENTO 13.65 13.35 13.65 13.55 13.52 42,610
OLMUKSA 7.06 6.86 7.06 6.92 6.97 13,230
OTOKAR 25.20 24.70 25.70 25.70 25.09 14,757
PARK ELEKTRIK 4.10 3.88 4.12 3.89 3.99 2,757,380
PARSAN 2.12 2.10 2.16 2.14 2.12 727,698
PENGUEN GIDA 1.93 1.87 1.93 1.88 1.90 658,082
PETKIM 2.45 2.39 2.45 2.40 2.42 3,959,764
PETROL OFISI 6.88 6.84 6.94 6.84 6.89 234,312
PINAR ET VE UN 6.92 6.88 6.98 6.90 6.93 197,900
PINAR SU 4.92 4.82 4.93 4.84 4.88 83,823
PINAR SUT 14.00 13.60 14.00 13.75 13.80 28,992
PIMAS 4.24 4.21 4.26 4.26 4.24 350,253
PLASTIKKART 2.61 2.52 2.62 2.53 2.57 255,779
RAY SIGORTA 1.87 1.79 1.87 1.81 1.83 131,430
REYSAS TASIMA. 2.11 2.07 2.11 2.09 2.09 292,393
SABANCI HOLDING 7.12 7.04 7.16 7.08 7.09 1,897,563
SANKO PAZAR. 4.97 4.88 5.04 4.88 4.99 711,123
SARKUYSAN 4.19 4.16 4.26 4.20 4.21 47,363
SELCUK ECZA 2.73 2.65 2.72 2.65 2.68 88,681
SERVE KIRTASIYE 1.12 1.12 1.14 1.12 1.13 141,407
SODA SANAYII 2.40 2.36 2.40 2.37 2.38 150,462
SOKTAS 10.90 10.85 11.60 10.95 11.24 78,295
SEKER PILIC 3.92 3.86 3.95 3.88 3.90 83,041
SEKERBANK 1.67 1.64 1.68 1.64 1.66 1,890,136
SISE CAM 3.39 3.37 3.45 3.40 3.41 1,845,554
HALKBANK 12.60 12.50 12.70 12.50 12.58 1,711,368
T.KALKINMA BNK 9.40 9.26 9.40 9.28 9.32 39,301
TAT KONSERVE 4.01 3.93 4.00 3.95 3.97 45,564
TAV H.LIMANLARI 7.50 7.44 7.50 7.46 7.48 249,160
T. EKONOMI BANK. 1.95 1.91 1.96 1.93 1.94 2,076,193
T.DEMIRDOKUM 12.15 11.95 12.15 12.00 12.06 18,826
TEK-ART TURIZM 1.43 1.40 1.44 1.42 1.42 3,923,059
TEKFEN HOLDING 7.34 7.30 7.34 7.30 7.33 197,471
TEKSTIL FIN.KIRL. 2.76 2.74 2.86 2.81 2.77 1,250,437
TEKSTILBANK 1.04 1.01 1.04 1.02 1.02 1,045,669
TESCO KIPA 9.64 9.42 9.66 9.44 9.53 287,876
M.TIRE KUTSAN 1.77 1.71 1.77 1.72 1.74 1,726,582
TOFAS OTOMOBIL F. 9.30 9.18 9.36 9.20 9.28 548,513
TRABZON SPOR 27.00 25.30 27.60 26.10 26.76 1,040,700
TRAKYA CAM 3.61 3.56 3.65 3.59 3.61 660,382
T.S.K.B. 2.60 2.55 2.61 2.56 2.57 3,386,371
T.TUBORG 2.49 2.46 2.50 2.46 2.47 19,887
TUKAS 1.23 1.18 1.24 1.19 1.21 1,209,578
TURCAS PETROL 4.09 3.96 4.09 3.97 4.04 258,350
TUPRAS 43.00 42.10 42.90 42.30 42.47 257,972
TURK HAVA YOLLARI 5.44 5.22 5.46 5.28 5.35 9,515,337
T. PIRELLI KABLO 1.54 1.44 1.54 1.45 1.51 719,324
TURK TELEKOM. 6.90 6.82 6.92 6.84 6.88 1,323,030
TURK TRAKTOR 26.60 25.80 26.90 25.90 26.29 66,021
TURKCELL 10.04 10.00 10.15 10.10 10.08 2,688,367
USAK SERMAIK 2.13 2.07 2.13 2.07 2.10 217,914
UYUM GIDA 8.78 8.66 8.90 8.88 8.79 345,763
ULKER GIDA 5.92 5.84 5.94 5.88 5.87 837,059
UNYE CIMENTO 4.50 4.40 4.50 4.42 4.45 31,062
VAKIFLAR BANKASI 3.91 3.87 3.92 3.89 3.89 7,223,980
VAKIF FIN.KIR. 4.67 4.50 4.67 4.52 4.60 208,789
VAKKO TEKSTIL 1.14 1.11 1.14 1.12 1.13 1,095,232
VESTEL BEYAZ ESYA 3.51 3.45 3.52 3.47 3.51 46,987
VESTEL 2.52 2.45 2.52 2.47 2.49 788,626
VIKING KAGIT 1.54 1.51 1.55 1.52 1.53 284,165
YAPI KREDI FIN.K. 5.18 5.00 5.18 5.10 5.06 17,949
YAPI KREDI SIG. 14.45 14.20 14.50 14.25 14.36 11,980
YAPI VE KREDI BNK 4.80 4.72 4.88 4.76 4.80 14,405,369
YATAS 2.56 2.54 2.59 2.56 2.56 278,514
YAZICILAR HOLDING 12.80 12.35 12.80 12.40 12.54 123,257
YUNSA 2.60 2.58 2.63 2.61 2.61 348,437
ZORLU ENERJI 2.72 2.68 2.72 2.68 2.70 439,706
İKİNCİ ULUSAL P.
A.YUNUS CESME 13.20 12.70 13.20 12.80 12.93 74,883
ARMADA B.SAYAR 2.81 2.75 2.82 2.78 2.79 105,129
ASLAN CIMENTO 560.00 587.50 587.50 587.50 587.50 617
AVRASYA PETROL T.T.YAT 1.88 1.80 1.85 1.80 1.81 4,924
BAYINDIR MADEN. 1.23 1.20 1.24 1.22 1.22 1,860,909
BRKO 0.75 0.73 0.75 0.73 0.74 440,790
BIRLIK MENSUCAT 0.93 0.90 0.93 0.92 0.92 367,838
BISAS TEKSTIL 1.83 1.82 1.85 1.82 1.83 43,094
CEMAS DOKUM 4.32 4.27 4.75 4.57 4.53 855,241
DARDANEL 1.88 1.84 1.89 1.87 1.86 388,045
DATAGATE BILG.MLZ. 3.94 3.90 3.95 3.93 3.92 83,510
DESPEC BILGISAYAR 7.64 7.42 7.64 7.46 7.54 41,941
DOGUSAN 1.28 1.27 1.30 1.28 1.29 146,086
EGE PROFIL 8.04 7.88 8.04 7.90 7.95 15,028
EGELI & CO. 1.07 1.04 1.14 1.09 1.10 1,226,474
EGELI & CO.Y.H.(YENI) 0.99 0.98 1.01 0.99 1.00 937,778
EKIZ YAG 5.80 5.74 5.82 5.76 5.77 19,862
EURO YATIRIM M.D. 1.12 1.12 1.20 1.17 1.17 7,840,067
FON FINANSAL K. 2.50 2.42 2.50 2.44 2.46 117,372
GEDIK YAT.MENK.D. 2.05 2.04 2.07 2.04 2.05 79,289
GOZDE F.K. 3.84 3.70 3.85 3.71 3.76 253,583
HATAY TEKSTIL (YENİ) 10.15 10.00 10.10 10.10 10.05 24,648
KATMERCILER 7.72 7.66 7.76 7.72 7.70 78,945
MAKINA TAKIM 3.49 3.42 3.49 3.45 3.45 90,183
MANGO GIDA 3.21 3.17 3.22 3.18 3.19 90,450
MENSA SINAI TIC.MALI Y. 1.23 1.21 1.29 1.24 1.25 13,731,603
MENSA S.T.M.Y..(Oyd.Yoks) 1.00 1.00 1.03 1.01 1.01 13,360,262
METEMTUR 2.87 2.80 2.87 2.82 2.84 165,987
MERT GIDA GIYIM S. 1.11 1.08 1.11 1.09 1.10 85,367
PETROKENT TURIZM 83.00 76.00 83.25 76.00 77.56 603
RAN LOJISTIK 1.73 1.69 1.73 1.69 1.71 338,766
SILVERLINE 1.84 1.82 1.84 1.84 1.83 1,292,676
SONMEZ FILAMNT 3.31 3.28 3.31 3.29 3.29 61,863
SONMEZ PAMUKLU 2.54 2.52 2.54 2.54 2.52 37,239
SEKER FINANSAL 1.22 1.17 1.22 1.18 1.20 210,374
TRANSTURK HOLD. 1.91 1.75 1.93 1.78 1.88 2,756,773
USAS 1.95 1.91 1.96 1.92 1.93 414,921
GÖZALTI PAZARI
BERDAN TEKSTIL 0.59 0.59 0.60 0.60 0.60 1,691
CBS BOYA 0.27 0.27 0.27 0.27 0.27 16,464
CBS PRINTAS 0.27 0.27 0.28 0.27 0.27 68,154
CEYLAN GIYIM 1.21 1.19 1.20 1.19 1.20 44,028
EGEPLAST 0.71 0.65 0.71 0.65 0.65 3,073
EGS YAT. ORT. 0.31 0.31 0.31 0.31 0.31 68,292
ESEM SPOR GIYIM 0.60 0.56 0.60 0.56 0.57 13,297
GEDIZ IPLIK 0.99 0.94 0.99 0.94 0.98 20,031
MAZHAR ZORLU H. 0.74 0.75 0.76 0.75 0.76 24,040
SELCUK GIDA 0.32 0.30 0.32 0.30 0.32 168,712
TUMTEKS 0.27 0.27 0.27 0.27 0.27 38,189
KURUMSAL ÜRÜNLER P
AK B TİPİ YATIRIM ORT. 1.86 1.77 1.85 1.82 1.82 187,928
AKMERKEZ G.M.Y.O 83.75 81.50 83.75 82.00 82.16 3,633
ALARKO G.M.Y.O. 19.25 18.50 19.30 18.75 18.90 134,201
ALTERNATIF YAT.O. 1.12 1.10 1.12 1.11 1.11 74,398
ATA YAT.ORT. 1.13 1.11 1.14 1.12 1.12 50,396
ATAKULE G.MENKUL 1.38 1.34 1.38 1.36 1.36 204,599
ATLANTIS YAT.ORT. 1.06 1.03 1.08 1.03 1.05 282,384
ATLAS YAT.ORT. 1.78 1.75 1.80 1.77 1.77 278,569
AVRASYA G.M.YO. 2.11 1.94 2.14 1.94 1.98 448,685
BASKENT YO 1.06 1.05 1.06 1.06 1.05 159,765
BUMERANG YAT.O. 1.43 1.40 1.42 1.40 1.40 50,979
DENIZ YAT.ORT. 1.41 1.39 1.41 1.40 1.40 98,704
DOGUS GMYO 1.81 1.80 1.81 1.81 1.81 120,926
ECZACIBASI Y.O. 1.53 1.51 1.52 1.52 1.51 48,705
EGELI CO.YAT.ORT. 0.81 0.79 0.82 0.81 0.80 733,452
EMLAK KONUT GYO 2.97 2.74 2.98 2.74 2.83 106,052,331
EURO TREND YO 0.80 0.80 0.83 0.82 0.81 329,414
EMBYO 0.82 0.80 0.82 0.80 0.82 299,506
EVG YAT. ORT. 1.37 1.33 1.37 1.36 1.35 119,460
FINANS YAT.ORT. 1.05 1.03 1.05 1.04 1.04 173,549
GARANTI YAT.ORT. 0.75 0.74 0.76 0.75 0.74 676,312
GEDIK YAT.ORT. 1.12 1.09 1.12 1.09 1.10 47,104
HEDEF YAT.ORT. 0.92 0.92 0.93 0.92 0.92 24,106
IDEALIST GYO 2.60 2.57 2.62 2.58 2.59 49,027
INFO YAT.ORT. 0.80 0.78 0.80 0.78 0.78 84,151
INFOTREND B M.YO 1.49 1.44 1.49 1.45 1.47 109,943
INFOTREND B M.YO YENI 1.20 1.19 1.24 1.24 1.20 141,617
IS GIRISIM 2.14 2.12 2.16 2.13 2.14 98,239
IS GMYO 2.03 1.91 2.03 1.94 1.98 2,175,544
IS YAT. ORT. 1.34 1.33 1.35 1.34 1.34 46,645
MUSTAFA YILMAZ YO 0.87 0.86 0.89 0.87 0.87 34,383
MARBAS B Y.O 1.14 1.13 1.14 1.13 1.13 31,211
MARTI GMYO 1.13 1.11 1.14 1.12 1.12 1,705,856
METRO YAT.ORT. 1.05 1.04 1.08 1.04 1.06 83,938
NUROL GMYO 4.38 4.26 4.39 4.30 4.35 34,352
OYAK YAT.ORT. 0.83 0.82 0.84 0.83 0.83 122,990
OZDERICI GYO 1.25 1.21 1.25 1.22 1.23 1,077,469
PERA G.M.Y.O. 0.72 0.70 0.73 0.70 0.71 3,394,000
REYSAS GYO 1.17 1.11 1.17 1.14 1.14 2,166,866
RHEA GIRISIM 4.03 4.06 4.24 4.11 4.16 5,378,762
SAGLAM GMYO 0.97 0.95 0.97 0.96 0.96 1,209,386
SINPAS GYO 2.38 2.26 2.38 2.31 2.30 2,979,280
TACIRLER YO 0.89 0.87 0.89 0.89 0.88 19,367
TAC YAT.ORT. 2.24 2.22 2.26 2.23 2.23 25,868
TAKSIM YAT.ORT. 1.25 1.24 1.24 1.24 1.24 1,174
TORUNLAR GYO 6.98 6.86 7.00 6.88 6.95 1,220,489
TSKB GMYO 1.00 0.95 1.00 0.98 0.98 3,169,390
TSKB YAT.ORT. 0.91 0.90 0.92 0.92 0.91 213,805
VAKIF G.M.Y.O. 3.75 3.58 3.75 3.59 3.68 420,970
VAKIF YAT.ORT. 2.54 2.47 2.56 2.48 2.52 286,408
YYGYO 2.14 2.07 2.22 2.15 2.16 6,953,317
Y.KREDI KORAY GYO 2.48 2.41 2.51 2.51 2.46 143,216
Y.KREDI B TİPİ Y.O. 1.39 1.37 1.39 1.39 1.38 109,763
FON PAZARI
DJ IST. 20 FONU 19.30 19.00 19.32 19.04 19.20 71,757
IS YAT.DJTEA 15 F. 18.26 17.96 18.26 17.96 18.09 134,093
DOW JONES TR A BYF 13.64 13.44 13.64 13.48 13.53 25,462
FB DJ BANKA BYF 12.70 12.50 12.74 12.50 12.62 142,965
FB GT30 BYF 10.40 10.32 10.42 10.32 10.35 13,808
FB IMKB 30 BYF 28.55 28.05 28.50 28.10 28.28 303,546
FTSE IST.BONO B TIPI BYF 170.75 170.50 170.75 170.75 170.75 9,865
GAR.MSCI A TIPI BYF 12.62 12.42 12.62 12.44 12.55 24,134
ISTANBUL ALTIN BYF 65.20 65.10 65.40 65.20 65.28 15,081
KUVEYT T.K.B B ALTIN BYF 67.60 67.50 67.80 67.60 67.57 255
ISIGTF 15.42 15.40 15.42 15.40 15.41 51,578
NON-FINANCIAL 20A 25.04 24.55 25.05 24.55 24.90 45,561
Önceki EnDüşük EnYksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
İMKB 100 66074.28 64898.42 66165.79 65038.59
İMKB MALİ 97500.52 95810.63 97849.78 95971.04
İMKB SINAİ 55101.79 53959.00 55059.91 54090.39
İMKB HİZMETLER 43618.22 42937.60 43741.50 43156.31
SON VİDEO HABER
Haber Ara