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
2011-02-01 17:49:00
Önceki Bugün Bugün Bugün 2. Seans Seans
Seans 2. Seans 2. Seans 2. Seans Ağırlıklı İşlem
Kapanış En Düşük En Yüksek Kapanış Ortalama Miktarı
ULUSAL PAZAR
KAPLAMIN 16.75 16.00 17.00 16.60 16.64 14,901
KARDEMIR A 1.16 1.14 1.17 1.17 1.16 2,197,611
KARDEMIR B 1.26 1.26 1.28 1.28 1.27 924,903
KARDEMIR D 0.82 0.82 0.84 0.83 0.83 15,907,542
KAREL 2.96 2.91 2.96 2.95 2.94 36,378
KARSAN OTOMOTIV 1.83 1.81 1.84 1.84 1.83 1,067,769
KARSU TEKSTIL 2.09 2.08 2.12 2.12 2.10 126,218
KARTONSAN 235.00 231.00 235.50 233.00 232.68 12,668
KELEBEK MOBILYA 1.16 1.14 1.23 1.23 1.16 183,170
KENT GIDA 150.00 149.00 149.00 149.00 149.00 822
KEREVITAS GIDA 68.25 67.75 69.25 69.25 68.51 29,284
KILER ALISVERIS HIZMETLERI 7.24 7.14 7.26 7.18 7.19 1,502,247
KLIMASAN 3.37 3.34 3.37 3.37 3.35 132,301
KOC HOLDING 6.56 6.52 6.70 6.70 6.61 6,875,617
KONFRUT GIDA 6.34 6.32 6.38 6.38 6.34 33,902
KONYA CIMENTO 316.00 311.00 316.00 314.00 313.31 31,883
KORDSA 3.64 3.62 3.65 3.65 3.64 74,712
KOZA ALTIN 18.75 18.65 18.90 18.85 18.75 266,520
KOZA ANADOLU METAL MADENCILIK 4.39 4.35 4.42 4.39 4.38 1,509,716
KRISTAL KOLA 1.29 1.27 1.29 1.29 1.28 363,693
KUTAHYA PORSELEN 2.36 2.34 2.36 2.36 2.35 145,626
LATEK LOJISTIK 2.60 2.59 2.62 2.61 2.60 304,206
LINK YAZILIM 4.73 4.69 4.77 4.77 4.73 11,977
LOGO YAZILIM 2.33 2.31 2.34 2.33 2.33 259,104
LUKS KADIFE 3.74 3.70 3.80 3.74 3.73 56,516
MARDIN CIMENTO 7.72 7.68 7.76 7.72 7.72 21,938
MARMARIS ALTINYUNUS 22.30 22.10 23.50 22.85 22.80 799,886
MARTI OTEL ISLETMELERI 1.13 1.11 1.14 1.13 1.13 864,318
MARSHALL 35.60 35.30 35.90 35.60 35.53 30,662
MENDERES TEKSTIL 0.70 0.69 0.71 0.71 0.70 3,625,297
MERKO GIDA 1.25 1.24 1.26 1.26 1.25 153,915
METEMTEKS 2.83 2.50 2.81 2.78 2.72 290,296
MTEKSY 1.49 1.49 1.58 1.58 1.57 987,194
METRO TIC. VE MALI YAT. 1.07 1.05 1.07 1.06 1.06 5,312,386
METROY 1.01 1.00 1.02 1.01 1.01 6,843,356
MIGROS TICARET 33.30 33.10 35.20 34.50 34.49 563,080
MILPA 2.65 2.62 2.67 2.65 2.64 338,517
MUTLU AKU 4.63 4.55 4.68 4.56 4.62 242,980
NET HOLDING 1.26 1.25 1.31 1.30 1.26 11,224,258
NET TURIZM 1.02 1.00 1.04 1.03 1.02 8,172,781
NETAS TELEKOM 88.25 86.50 88.25 87.75 87.47 38,290
NUH CIMENTO 13.05 12.85 13.05 12.95 12.94 19,870
OLMUKSA 6.58 6.54 6.60 6.58 6.58 14,593
OTOKAR 26.30 26.10 26.50 26.20 26.25 59,635
PARK ELEKTRIK URETIM MAD. 3.86 3.82 3.93 3.89 3.88 2,112,021
PARSAN 2.06 2.02 2.07 2.07 2.04 513,661
PENGUEN GIDA 1.79 1.78 1.82 1.82 1.80 155,108
PETKIM 2.35 2.32 2.35 2.35 2.34 4,562,745
PETROL OFISI 6.88 6.84 6.88 6.84 6.85 79,821
PINAR ET VE UN 6.76 6.70 6.78 6.74 6.74 32,289
PINAR SU 4.64 4.61 4.66 4.66 4.64 52,342
PINAR SUT 13.75 13.55 13.80 13.75 13.69 32,550
PIMAS 4.21 4.21 4.28 4.24 4.24 167,639
PLASTIKKART 2.48 2.46 2.53 2.53 2.50 245,249
RAY SIGORTA 1.71 1.70 1.74 1.74 1.72 102,092
REYSAS TASIMACILIK LOJISTIK TI 2.07 2.07 2.14 2.12 2.11 1,738,046
SABANCI HOLDING 6.86 6.82 6.96 6.94 6.87 3,255,651
SANKO PAZARLAMA 4.78 4.75 4.79 4.79 4.77 84,547
SARKUYSAN 4.08 4.02 4.12 4.12 4.07 35,858
SELCUK ECZA 2.44 2.41 2.45 2.45 2.42 557,281
SERVE KIRTASIYE 1.08 1.07 1.09 1.08 1.08 52,948
SODA SANAYII 2.35 2.34 2.36 2.36 2.34 138,218
SOKTAS 10.80 10.70 10.90 10.85 10.77 32,945
SEKER PILIC 3.78 3.76 3.82 3.79 3.79 91,117
SEKERBANK 1.66 1.65 1.73 1.71 1.69 3,475,235
SISE CAM 3.30 3.26 3.31 3.31 3.29 1,895,558
HALKBANK 12.85 12.80 13.10 13.05 12.93 3,673,395
T.KALKINMA BANKASI 8.80 8.78 9.28 8.98 9.05 76,639
TAT KONSERVE 3.89 3.87 3.92 3.89 3.89 148,772
TAV HAVALIMANLARI 7.36 7.32 7.46 7.40 7.37 769,695
T. EKONOMI BANKASI 1.83 1.82 1.90 1.90 1.85 6,741,929
T.DEMIRDOKUM 11.75 11.50 11.75 11.60 11.57 23,505
TEK-ART TURIZM 1.39 1.39 1.42 1.42 1.40 3,310,559
TEKFEN HOLDING 6.78 6.64 6.80 6.72 6.69 1,051,921
TEKSTIL FIN.KIRL. 2.73 2.72 2.76 2.73 2.74 464,598
TEKSTILBANK 1.02 1.00 1.03 1.02 1.02 1,614,023
KIPA 9.12 9.10 9.24 9.22 9.18 144,973
TIRE KUTSAN 1.65 1.64 1.66 1.66 1.65 1,247,779
TOFAS OTOMOBIL FAB. 8.80 8.74 8.88 8.80 8.81 840,200
TRABZON SPOR 27.10 26.70 27.50 27.50 27.16 612,116
TRAKYA CAM 3.36 3.33 3.37 3.36 3.36 978,824
T.S.K.B. 2.56 2.56 2.60 2.60 2.57 1,319,853
T.TUBORG 2.41 2.37 2.42 2.41 2.40 46,086
TUKAS 1.19 1.17 1.19 1.19 1.18 502,601
TURCAS PETROL 3.93 3.87 3.95 3.94 3.92 227,307
TUPRAS 42.20 42.00 42.60 42.50 42.27 335,420
TURK HAVA YOLLARI 5.24 5.22 5.32 5.28 5.28 9,982,701
TURK PIRELLI KABLO VE SIS. A.S 1.41 1.39 1.42 1.40 1.40 177,362
TURK TELEKOMUNIKASYON A.S. 6.80 6.66 6.82 6.78 6.74 1,511,849
TURK TRAKTOR 26.60 26.10 26.60 26.30 26.32 78,781
TURKCELL 9.94 9.82 10.04 10.00 9.93 1,919,983
USAK SERMAIK 1.98 1.98 2.02 2.01 2.00 249,906
UYUM 8.78 8.64 8.80 8.76 8.72 132,050
ULKER GIDA 5.68 5.62 5.86 5.76 5.77 1,826,886
UNYE CIMENTO 4.30 4.28 4.31 4.31 4.30 19,266
VAKIFLAR BANKASI 4.01 3.99 4.11 4.10 4.05 12,819,424
VAKIF FIN.KIR. 4.38 4.37 4.45 4.45 4.41 187,734
VAKKO TEKSTIL 1.08 1.08 1.10 1.10 1.09 630,022
VESTEL BEYAZ ESYA 3.37 3.36 3.47 3.45 3.40 47,887
VESTEL 2.45 2.45 2.48 2.48 2.46 358,750
VIKING KAGIT 1.47 1.46 1.49 1.48 1.48 296,947
YAPI KREDI FIN. KIR. 4.94 4.81 5.23 5.18 5.11 73,965
YAPI KREDI SIGORTA 13.60 13.40 14.00 14.00 13.70 27,172
YAPI VE KREDI BANK. 4.78 4.78 4.91 4.89 4.83 9,424,564
YATAS 2.64 2.63 2.70 2.70 2.67 329,513
YAZICILAR HOLDING 12.15 12.00 12.25 12.20 12.10 50,844
YUNSA 2.66 2.63 2.70 2.70 2.65 210,606
ZORLU ENERJI 2.62 2.59 2.63 2.63 2.61 513,088
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 13.05 13.05 13.30 13.25 13.19 47,872
ARMADA BILGISAYAR 2.69 2.65 2.72 2.70 2.67 78,631
ASLAN CIMENTO 575.00 572.50 572.50 572.50 572.50 227
AVRASYA PETROL VE TUR.TES.YAT 1.68 1.70 1.70 1.70 1.70 20,120
BAYINDIR MADENCILIK 1.16 1.15 1.20 1.18 1.18 3,311,958
BIRKO BIRLESIK KOYUNLULAR MENS 0.72 0.72 0.74 0.73 0.73 278,895
BIRLIK MENSUCAT 0.93 0.90 0.93 0.92 0.91 659,541
BISAS TEKSTIL 1.72 1.68 1.72 1.71 1.69 20,837
CEMAS DOKUM 4.61 4.46 4.60 4.48 4.52 67,459
DARDANEL 1.80 1.78 1.83 1.80 1.80 511,729
DATAGATE BILG. MALZ. TIC. A.S. 3.81 3.70 3.82 3.76 3.75 91,680
DESPEC BILGISAYAR PAZARLAMA 7.64 7.50 8.20 7.70 7.94 764,202
DOGUSAN 1.24 1.22 1.25 1.25 1.23 57,559
EGE PROFIL 7.56 7.50 7.58 7.58 7.55 18,518
EGELI & CO YAT. HOLDING 1.07 1.06 1.17 1.17 1.13 1,098,939
EGCYHY 0.96 0.96 1.04 1.04 1.02 2,309,671
EKIZ YAG SANAYII 5.40 5.34 5.42 5.42 5.40 31,410
EURO YAT.MEN.DEG. 1.11 1.10 1.14 1.12 1.12 2,544,402
FON FINANSAL KIRALAMA 2.34 2.31 2.34 2.33 2.32 74,263
GEDIK Y. MEN. DEG. 2.04 2.04 2.06 2.04 2.04 84,382
GOZDE FINANSAL HIZMETLER 3.60 3.56 3.65 3.63 3.59 91,340
HATAY TEKSTIL ISLETMELERI 10.80 10.45 11.00 10.50 10.59 78,510
KATMERCILER ARAC USTU EKIPMAN 7.92 7.84 7.98 7.88 7.89 108,153
LKMNHY 4.55 4.66 5.01 4.71 4.83 13,470,656
MAKINA TAKIM 3.43 3.37 3.55 3.43 3.41 165,964
MANGO GIDA 3.21 3.18 3.23 3.22 3.21 63,283
MENSA MENSUCAT 1.13 1.13 1.15 1.15 1.14 2,124,412
MENSA 0.99 0.97 0.99 0.99 0.98 5,378,013
METEMTUR 2.76 2.74 2.78 2.78 2.76 78,692
MERT GIDA GIYIM SAN. 1.05 1.05 1.06 1.06 1.05 35,326
PETROKENT TURIZM 78.50 78.00 78.00 78.00 78.00 300
RAN LOJISTIK 1.63 1.61 1.65 1.64 1.63 375,808
SILVERLINE 1.77 1.77 1.81 1.81 1.79 823,103
SONMEZ FILAMENT (BU) 3.27 3.24 3.30 3.26 3.28 320,123
SONMEZ PAMUKLU 2.54 2.51 2.54 2.54 2.53 26,262
SEKER FINANSAL 1.15 1.13 1.16 1.15 1.14 126,592
TRANSTURK HOLDING 1.71 1.69 1.75 1.71 1.72 2,698,324
USAS 1.91 1.88 1.94 1.92 1.90 478,411
GÖZALTI PAZARI
BERDAN TEKSTIL 0.58 0.56 0.57 0.56 0.56 29,209
CBS BOYA 0.26 0.27 0.27 0.27 0.27 28,488
CBS PRINTAS 0.26 0.26 0.26 0.26 0.26 120,328
CEYLAN YATIRIM HOLDING 1.19 1.25 1.25 1.25 1.25 102,437
EGEPLAST 0.70 0.70 0.70 0.70 0.70 9,379
EGS YAT. ORT. 0.30 0.31 0.31 0.31 0.31 79,904
ESEM SPOR GIYIM 0.56 0.55 0.56 0.55 0.56 22,561
GEDIZ IPLIK 0.88 0.88 0.88 0.88 0.88 35,524
MAZHAR ZORLU HOLDING 0.71 0.71 0.71 0.71 0.71 35,242
SELCUK GIDA 0.29 0.28 0.29 0.29 0.29 108,801
TUMTEKS 0.24 0.25 0.25 0.25 0.25 37,334
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 1.74 1.73 1.78 1.78 1.75 65,184
AKMERKEZ GAYRIMENKUL Y.O. 79.00 78.50 81.50 79.50 79.55 5,235
ALARKO GAYRIMENKUL Y.O. 17.65 17.25 17.75 17.45 17.48 30,870
ALTERNATIF YAT. ORT. 1.05 1.04 1.06 1.06 1.05 71,689
ATA YAT.ORT. 1.16 1.14 1.16 1.15 1.15 5,124
ATAKULE GAYRIMENKUL 1.31 1.29 1.32 1.32 1.30 109,290
ATLANTIS YAT.ORT. 0.99 0.98 1.04 1.00 1.00 295,647
ATLAS YAT.ORT. 1.71 1.69 1.77 1.73 1.73 231,407
AVRASYA GMYO 1.90 1.89 2.06 2.01 1.99 1,247,559
BASKENT YO 1.03 1.02 1.06 1.06 1.04 134,731
BUMERANG YAT.ORT. 1.47 1.48 1.62 1.62 1.58 1,458,948
DENIZ YAT.ORT. 1.37 1.36 1.38 1.37 1.37 79,662
DOGUS GMYO 1.80 1.79 1.81 1.81 1.80 289,726
ECZACIBASI YAT.OR. 1.48 1.47 1.49 1.49 1.48 13,155
EGELI CO. YAT. ORTAKLIGI 0.82 0.80 0.87 0.86 0.85 2,964,925
EMLAK KONUT GMYO 2.83 2.80 2.87 2.81 2.83 46,117,692
EURO TREND YO 0.82 0.80 0.82 0.81 0.80 216,033
EURO YAT. ORT. 0.80 0.79 0.81 0.81 0.80 98,526
EVG YAT. ORT. 1.33 1.32 1.34 1.34 1.33 32,230
FINANS YAT. ORT. 1.00 0.99 1.01 1.01 1.00 104,028
GARANTI YAT. ORT. 0.73 0.72 0.73 0.72 0.72 333,129
GEDIK YAT. ORT. 1.06 1.06 1.08 1.08 1.07 55,831
HEDEF YATIRIM ORT. 0.90 0.89 0.91 0.90 0.90 28,372
IDEALIST GYO A.S. 2.60 2.56 2.61 2.57 2.57 68,823
INFO YATIRIM ORT. 0.78 0.77 0.79 0.79 0.78 66,876
INFOTREND B TIPI MEN. YAT. ORT 1.47 1.46 1.48 1.48 1.47 46,603
IBTYOY 1.20 1.19 1.21 1.21 1.20 30,975
IS GIRISIM 2.08 2.06 2.09 2.09 2.07 52,877
IS GMYO 1.89 1.88 1.92 1.92 1.90 1,912,288
IS YAT. ORT. 1.29 1.29 1.33 1.33 1.30 124,952
MUSTAFA YILMAZ YAT. ORT. 0.84 0.84 0.86 0.86 0.86 42,611
MARBA B TIPI YAT. ORT. 1.13 1.14 1.15 1.15 1.15 4,508
MRGYO 1.09 1.07 1.09 1.09 1.08 738,448
METRO YAT. ORT. 1.01 1.00 1.02 1.02 1.01 67,127
NUROL GMYO 4.24 4.23 4.34 4.34 4.27 26,374
OYAK YAT. ORT. 0.79 0.78 0.80 0.80 0.79 48,159
OZDERICI GYO 1.21 1.18 1.21 1.20 1.19 534,632
PERA GAYRIMENKUL Y.O. 0.69 0.68 0.72 0.71 0.70 3,389,090
REYSAS GMYO 1.15 1.11 1.16 1.13 1.13 407,821
RHEA GIRISIM SERM. YAT.ORT. 3.87 3.80 3.88 3.82 3.83 727,530
SAGLAM GMYO 0.95 0.93 0.95 0.95 0.94 631,170
SINPAS GYO 2.19 2.19 2.23 2.22 2.21 8,570,402
TACIRLER YO 0.86 0.85 0.86 0.86 0.86 38,750
TAC YAT.ORT. 2.20 2.19 2.21 2.20 2.20 7,981
TAKSIM YAT. ORT. 1.20 1.08 1.11 1.11 1.10 4,000
TORUNLAR GMYO 6.70 6.66 6.74 6.72 6.70 325,325
TSKB GMYO 0.94 0.92 0.95 0.95 0.93 823,754
TSKB YATIRIM ORT. 0.90 0.89 0.90 0.89 0.90 4,181
VAKIF GAYRIMENKUL Y.O. 3.46 3.45 3.52 3.49 3.49 228,672
VAKIF YAT. ORT. 2.43 2.36 2.44 2.41 2.40 126,379
Y ve Y GMYO 2.20 2.18 2.25 2.19 2.21 2,288,348
YAPI KREDI KORAY G.Y.O. 2.60 2.59 2.64 2.63 2.62 113,898
YAP.KR. B TIPI YAT.ORT. 1.34 1.32 1.35 1.34 1.33 111,937
FON PAZARI
DJ IST. 20 FONU 18.76 18.72 18.98 18.98 18.83 51,820
IS YATIRIM DJTEA 15 FONU 17.80 17.82 17.94 17.94 17.86 175,300
DOW JONES TR A TIPI YAT. FONU 13.18 13.12 13.24 13.24 13.17 10,090
FINANSBANK DJ BANKA BYF 12.56 12.54 12.76 12.76 12.63 213,600
GT30 F 10.34 10.26 10.48 10.48 10.40 22,300
FINANSBANK IMKB 30 BYF 27.85 27.80 28.10 28.10 27.99 109,590
FTSE IST. BONO B TIPI BYF 170.00 170.00 170.25 170.25 170.22 10,193
GARANTI MSCI A TIPI BYF 12.30 12.28 12.46 12.46 12.35 20,162
ISTANBUL ALTIN BYF 65.80 65.20 66.00 65.40 65.61 18,518
KUVEYT TURK ALTIN BYF 68.90 68.40 69.00 68.40 68.68 769
IS YAT. TAHVIL B TIPI BYF 15.42 15.40 15.42 15.40 15.41 95,792
MALI SEK DISI NFIST20 BYF 24.26 24.16 24.38 24.38 24.25 23,979
Önceki En Düşük En Yüksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
IMKB 100 ENDEKSI 64183.60 63890.27 64903.73 64822.62
ULUSAL-MALI (ENDEKS) 95161.40 94725.88 96425.72 96342.86
IMKB SINAI ENDEKS 52929.30 52750.76 53278.18 53227.92
ULUSAL-HIZMETLER (ENDEKS) 42301.28 41987.01 42607.10 42556.28
SON VİDEO HABER
Haber Ara