İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan birinci seansta işlem gören hisse senetlerinin TL olarak önceki seans kapanış fiyatları, bugün birinci seanstaki en yüksek, en düşük, kapanış ve ağırlıklı ortalama fiyatlarıyla işlem adetleri şöyle:
Önceki En En Ağrlıklı İşlem
ULUSAL PAZAR Kapanış Düşük Yüksek Kapanış Ortalama Adedi
IZMIR DEMIR CELIK 4.34 4.33 4.38 4.36 4.36 510,097
IZOCAM 54.75 55.75 58.00 56.50 56.85 45,059
KAPLAMIN 16.60 16.60 18.35 18.35 17.94 212,822
KARDEMIR A 1.17 1.16 1.20 1.19 1.18 3,973,440
KARDEMIR B 1.28 1.28 1.30 1.28 1.29 1,136,483
KARDEMIR D 0.83 0.83 0.85 0.85 0.84 12,674,068
KAREL 2.95 2.95 3.00 2.99 2.98 15,045
KARSAN OTOMOT. 1.84 1.83 1.86 1.85 1.85 981,826
KARSU TEKSTIL 2.12 2.11 2.13 2.11 2.12 99,193
KARTONSAN 233.00 233.50 237.50 234.50 235.37 19,390
KELEBEK MOBILYA 1.23 1.19 1.23 1.20 1.20 85,796
KENT GIDA 149.00 147.50 148.00 147.50 147.63 696
KEREVITAS GIDA 69.25 69.25 71.50 70.00 70.27 86,968
KILER (YENI) 7.18 7.12 7.22 7.16 7.17 959,565
KLIMASAN 3.37 3.39 3.46 3.40 3.42 762,168
KOC HOLDING 6.70 6.74 7.06 7.02 6.90 9,033,736
KONFRUT GIDA 6.38 6.36 6.70 6.62 6.60 170,232
KONYA CIMENTO 314.00 313.00 319.00 314.00 316.20 37,087
KORDSA 3.65 3.63 3.68 3.65 3.65 95,069
KOZA ALTIN 18.85 18.80 19.20 19.00 19.02 286,353
KOZA MADENCİLİK 4.39 4.40 4.44 4.42 4.42 1,468,598
KRISTAL KOLA 1.29 1.29 1.41 1.41 1.35 1,871,838
KUTAHYA PORSELN 2.36 2.33 2.41 2.38 2.38 226,687
LATEK LOJİSTİK 2.61 2.61 2.66 2.63 2.63 431,058
LINK YAZILIM 4.77 4.80 4.86 4.83 4.83 20,460
LOGO YAZILIM 2.33 2.34 2.38 2.35 2.36 256,187
LUKS KADIFE 3.74 3.72 3.78 3.76 3.76 8,568
MARDIN CIMENTO 7.72 7.74 7.78 7.78 7.76 17,004
MARMARIS A.YUNUS 22.85 21.65 22.80 22.30 22.20 529,979
MARTI OTEL ISLET. 1.13 1.13 1.15 1.15 1.14 635,262
MARSHALL 35.60 35.80 36.80 36.30 36.49 80,947
MENDERES TEKSTIL 0.71 0.70 0.72 0.70 0.71 2,644,214
MERKO GIDA 1.26 1.25 1.38 1.38 1.34 2,193,908
METEM ENERJI TEKSTIL 2.78 2.50 2.95 2.78 2.84 560,114
METEM ENERJI T.(YENI) 1.58 1.65 1.73 1.73 1.71 766,284
METRO TIC.VE MALI 1.06 1.06 1.08 1.07 1.07 5,086,670
METRO T.M.YENİ 1.01 1.01 1.03 1.02 1.02 3,668,872
MGROS 34.50 34.80 37.90 36.80 36.76 539,514
MILPA 2.65 2.65 2.77 2.74 2.73 672,325
MUTLU AKU 4.56 4.55 4.60 4.57 4.57 99,360
NET HOLDING 1.30 1.29 1.31 1.30 1.30 1,276,421
NET TURIZM 1.03 1.02 1.05 1.03 1.04 9,398,618
NETAS TELEKOM 87.75 88.00 89.25 88.25 88.42 31,918
NUH CIMENTO 12.95 13.00 13.10 13.05 13.05 8,527
OLMUKSA 6.58 6.60 7.18 6.98 6.98 124,930
OTOKAR 26.20 25.80 26.40 26.00 26.10 14,156
PARK ELEKTRIK 3.89 3.90 3.95 3.93 3.93 1,343,537
PARSAN 2.07 2.05 2.09 2.08 2.08 376,503
PENGUEN GIDA 1.82 1.82 1.85 1.83 1.84 430,252
PETKIM 2.35 2.35 2.38 2.36 2.37 6,849,383
PETROL OFISI 6.84 6.80 6.86 6.80 6.83 105,576
PINAR ET VE UN 6.74 6.72 6.80 6.76 6.76 13,669
PINAR SU 4.66 4.66 4.69 4.68 4.68 46,482
PINAR SUT 13.75 13.80 13.95 13.95 13.87 12,349
PIMAS 4.24 4.23 4.35 4.25 4.28 225,318
PLASTIKKART 2.53 2.52 2.55 2.53 2.53 226,348
RAY SIGORTA 1.74 1.74 1.81 1.76 1.77 279,927
REYSAS TASMA.L. 2.12 2.10 2.14 2.13 2.12 210,885
SABANCI HOLDING 6.94 6.92 7.08 6.98 7.01 2,960,159
SANKO PAZARLAMA 4.79 4.81 4.85 4.83 4.83 97,814
SARKUYSAN 4.12 4.09 4.17 4.15 4.14 18,795
SELCUK ECZA 2.45 2.48 2.52 2.51 2.51 666,826
SERVE KIRTASIYE 1.08 1.09 1.11 1.09 1.09 44,335
SODA SANAYII 2.36 2.37 2.39 2.38 2.38 30,967
SOKTAS 10.85 10.85 11.30 11.05 11.04 59,221
SEKER PILIC 3.79 3.80 3.84 3.82 3.82 47,706
SEKERBANK 1.71 1.71 1.74 1.72 1.72 635,877
SISE CAM 3.31 3.29 3.35 3.32 3.32 1,152,967
HALKBANK 13.05 13.10 13.35 13.30 13.19 3,069,274
T.KALKINMA BANK. 8.98 8.80 9.20 9.10 9.08 27,738
TAT KONSERVE 3.89 3.90 4.07 3.99 4.01 159,403
TAV HAVALIMANLARI 7.40 7.28 7.46 7.28 7.37 555,655
T. EKONOMI BANK. 1.90 1.89 1.95 1.93 1.92 3,062,360
T.DEMIRDOKUM 11.60 11.60 11.85 11.75 11.71 18,797
TEK-ART TURIZM 1.42 1.40 1.44 1.41 1.42 2,871,804
TEKFEN HOLDING 6.72 6.76 6.90 6.86 6.84 1,172,716
TEKSTIL FIN.KIRL. 2.73 2.73 2.75 2.74 2.74 193,039
TEKSTILBANK 1.02 1.02 1.05 1.05 1.03 886,932
TESCO KIPA 9.22 9.24 9.44 9.30 9.34 303,372
M.TIRE KUTSAN 1.66 1.66 1.68 1.67 1.67 1,996,244
TOFAS OTOMOBIL F. 8.80 8.82 9.14 9.02 9.04 564,993
TRABZON SPOR 27.50 27.60 28.20 28.00 27.98 716,335
TRAKYA CAM 3.36 3.37 3.44 3.39 3.39 204,758
T.S.K.B. 2.60 2.60 2.64 2.63 2.62 573,551
T.TUBORG 2.41 2.42 2.45 2.43 2.42 15,233
TUKAS 1.19 1.18 1.20 1.19 1.19 331,743
TURCAS PETROL 3.94 3.94 3.99 3.99 3.97 382,415
TUPRAS 42.50 42.50 43.10 42.50 42.72 207,600
TURK HAVA YOLLARI 5.28 5.26 5.34 5.28 5.30 5,614,633
T. PIRELLI KABLO 1.40 1.40 1.42 1.42 1.41 131,787
TURK TELEKOM. 6.78 6.70 6.80 6.74 6.76 821,374
TURK TRAKTOR 26.30 26.40 27.00 26.70 26.67 65,771
TURKCELL 10.00 10.02 10.10 10.02 10.04 729,534
USAK SERMAIK 2.01 2.02 2.06 2.06 2.05 132,836
UYUM GIDA 8.76 8.74 8.84 8.76 8.79 71,262
ULKER GIDA 5.76 5.76 5.94 5.80 5.83 2,363,520
UNYE CIMENTO 4.31 4.32 4.38 4.33 4.33 43,172
VAKIFLAR BANKASI 4.10 4.10 4.17 4.15 4.13 17,262,159
VAKIF FIN.KIR. 4.45 4.45 4.51 4.48 4.48 130,027
VAKKO TEKSTIL 1.10 1.10 1.13 1.12 1.12 1,228,739
VESTEL BEYAZ ESYA 3.45 3.43 3.50 3.45 3.45 18,098
VESTEL 2.48 2.48 2.50 2.50 2.49 102,082
VIKING KAGIT 1.48 1.49 1.50 1.49 1.49 87,988
YAPI KREDI FIN.K. 5.18 5.04 5.26 5.14 5.18 44,500
YAPI KREDI SIGORTA 14.00 13.90 14.15 13.95 13.98 5,461
YAPI VE KREDI BNK 4.89 4.91 5.04 5.03 4.96 15,364,989
YATAS 2.70 2.66 2.72 2.68 2.68 292,048
YAZICILAR HOLDING 12.20 12.15 12.30 12.30 12.25 96,415
YUNSA 2.70 2.66 2.70 2.67 2.69 396,224
ZORLU ENERJI 2.63 2.62 2.65 2.64 2.64 500,651
II. ULUSAL PAZAR
A.YUNUS CESME 13.25 13.15 13.30 13.30 13.20 44,360
ARMADA B.SAYAR 2.70 2.68 2.71 2.68 2.69 29,963
ASLAN CIMENTO 572.50 570.00 572.50 570.00 570.90 108
AVRASYA PETROL T.T.YAT 1.70 1.68 1.72 1.72 1.70 6,549
BAYINDIR MADEN. 1.18 1.18 1.20 1.20 1.19 783,156
BRKO 0.73 0.73 0.75 0.74 0.74 285,564
BIRLIK MENSUCAT 0.92 0.91 0.93 0.92 0.92 566,091
BISAS TEKSTIL 1.71 1.71 1.74 1.73 1.72 19,240
CEMAS DOKUM 4.48 4.48 4.59 4.50 4.54 37,642
DARDANEL 1.80 1.80 1.82 1.82 1.81 107,569
DATAGATE BILG.M. 3.76 3.75 3.79 3.76 3.77 43,316
DESPEC BILGISAYAR 7.70 7.40 7.78 7.46 7.51 96,527
DOGUSAN 1.25 1.24 1.26 1.25 1.25 84,740
EGE PROFIL 7.58 7.60 7.78 7.68 7.67 16,917
EGELI & CO.YAT.H. 1.17 1.16 1.25 1.17 1.20 1,982,837
EGELI & CO.YAT.H. (YENI) 1.04 0.99 1.05 0.99 1.02 673,920
EKIZ YAG 5.42 5.42 5.72 5.68 5.58 237,944
EURO YATIRIM M.D. 1.12 1.11 1.14 1.12 1.12 555,768
FON FINANSAL KIR. 2.33 2.34 2.37 2.35 2.35 134,164
GEDIK YAT.MENK.D. 2.04 2.04 2.07 2.06 2.05 22,523
GOZDE F.K. 3.63 3.68 3.76 3.71 3.72 189,677
HATAY TEKSTIL (YENİ) 10.50 9.95 10.70 10.05 10.12 54,096
KATMERCILER 7.88 7.40 7.90 7.48 7.60 248,234
LOKMAN HEKIM 4.71 4.47 4.73 4.53 4.55 1,731,811
MAKINA TAKIM 3.43 3.41 3.44 3.42 3.43 12,317
MANGO GIDA 3.22 3.23 3.28 3.24 3.25 157,088
MENSA SINAI TIC.MALI.Y. 1.15 1.13 1.16 1.15 1.15 3,121,047
MENSA S.T.M.Y(Oyd.Yoks) 0.99 0.98 1.00 0.98 0.99 1,512,986
METEMTUR 2.78 2.77 2.82 2.81 2.80 91,039
MERT GIDA GIYIM S. 1.06 1.06 1.09 1.09 1.07 119,115
PETROKENT TURIZM 78.00 77.00 78.00 78.00 77.58 95
RANLO 1.64 1.63 1.66 1.66 1.65 498,148
SILVERLINE 1.81 1.78 1.81 1.79 1.79 460,400
SONMEZ F.MENT 3.26 3.19 3.30 3.30 3.25 277,793
SONMEZ PAMUKLU 2.54 2.52 2.60 2.56 2.57 41,214
SEKER FINANSAL 1.15 1.16 1.20 1.19 1.18 221,820
TRANSTURK H. 1.71 1.68 1.74 1.69 1.71 1,341,155
USAS 1.92 1.92 1.95 1.93 1.93 186,015
KURUMSAL ÜRÜNLER P
AK B TİPİ YATIRIM ORT. 1.78 1.75 1.79 1.78 1.78 56,787
AKMERKEZ G.M.Y.O 79.50 79.25 80.50 80.25 79.83 3,476
ALARKO G.M.Y.O. 17.45 17.60 17.90 17.70 17.76 55,769
ALTERNATIF Y.ORT. 1.06 1.05 1.08 1.08 1.07 158,486
ATA YAT.ORT. 1.15 1.14 1.16 1.15 1.15 9,852
ATAKULE G.MENKUL 1.32 1.31 1.32 1.32 1.31 59,626
ATLANTIS YAT.ORT. 1.00 1.01 1.06 1.02 1.03 223,550
ATLAS YAT.ORT. 1.73 1.72 1.75 1.73 1.73 66,347
AVRASYA GMYO 2.01 1.97 2.14 2.01 2.07 1,472,676
BASKENT Y.O 1.06 1.04 1.07 1.05 1.05 72,142
BUMERANG Y.ORT. 1.62 1.57 1.74 1.58 1.65 1,958,641
DENIZ YAT.ORT. 1.37 1.37 1.39 1.39 1.38 98,593
DOGUS GMYO 1.81 1.80 1.81 1.81 1.81 60,560
ECZACIBASI Y.O. 1.49 1.48 1.50 1.49 1.49 36,580
EGELI CO. Y.ORT. 0.86 0.82 0.86 0.85 0.84 1,182,380
EMLAK KONUT GYO 2.81 2.78 2.85 2.79 2.82 36,826,736
EURO TREND YO 0.81 0.80 0.81 0.81 0.81 49,188
EMBYO 0.81 0.80 0.82 0.81 0.81 120,869
EVG YAT. ORT. 1.34 1.32 1.34 1.34 1.33 41,340
FINANS Y.ORT. 1.01 1.00 1.02 1.00 1.01 115,392
GARANTI Y.ORT. 0.72 0.72 0.74 0.73 0.73 387,750
GEDIK Y.ORT. 1.08 1.07 1.11 1.09 1.09 254,676
HEDEF YAT.ORT. 0.90 0.89 0.91 0.90 0.90 31,007
IDEALIST GYO 2.57 2.57 2.69 2.58 2.62 241,001
INFO YAT.ORT. 0.79 0.78 0.80 0.79 0.79 11,651
INFOTREND B M.YO 1.48 1.46 1.50 1.49 1.49 133,243
INFOTREND B M.YO YENI 1.21 1.19 1.21 1.20 1.20 70,463
IS GIRISIM 2.09 2.07 2.13 2.13 2.10 62,944
IS GMYO 1.92 1.92 1.95 1.94 1.93 560,180
IS YAT. ORT. 1.33 1.31 1.34 1.32 1.33 56,278
MUSTAFA YILMAZ Y.O 0.86 0.85 0.86 0.86 0.85 23,936
MARBAS B Y.O 1.15 1.13 1.15 1.13 1.15 325
MARTI GMYO 1.09 1.08 1.10 1.09 1.09 768,777
METRO YAT.O. 1.02 1.02 1.05 1.05 1.03 55,352
NUROL GMYO 4.34 4.26 4.35 4.31 4.32 13,927
OYAK YAT. ORT. 0.80 0.79 0.81 0.80 0.80 93,276
OZDERICI GYO 1.20 1.19 1.21 1.20 1.20 250,206
PERA G.M.Y.O. 0.71 0.68 0.73 0.70 0.70 5,048,028
REYSAS GYO 1.13 1.12 1.15 1.13 1.13 320,026
RHEA GIRISIM 3.82 3.84 4.05 3.90 3.95 1,696,554
SAGLAM GMYO 0.95 0.95 0.97 0.96 0.96 3,266,663
SINPAS GYO 2.22 2.22 2.25 2.25 2.24 3,993,206
TACIRLER YO 0.86 0.86 0.88 0.88 0.86 7,903
TAC YAT.ORT. 2.20 2.21 2.22 2.21 2.21 4,441
TAKSIM YAT.ORT. 1.11 1.21 1.21 1.21 1.21 12,676
TORUNLAR GYO 6.72 6.70 6.78 6.74 6.74 258,984
TSKB GMYO 0.95 0.93 0.96 0.94 0.94 821,958
TSKB YATIRIM ORT. 0.89 0.89 0.90 0.90 0.89 252,880
VAKIF G.M.Y.O. 3.49 3.51 3.58 3.56 3.54 242,911
VAKIF YAT.ORT. 2.41 2.42 2.49 2.44 2.45 251,335
YYGYO 2.19 2.21 2.34 2.29 2.28 3,196,278
YAPI KREDI KORAY 2.63 2.58 2.79 2.74 2.68 1,178,557
YAPI KREDI B TİPİ Y.O 1.34 1.33 1.35 1.35 1.34 55,277
FON PAZARI
DJ IST. 20 FONU 18.98 19.12 19.26 19.24 19.19 50,400
IS YAT.DJTEA 15 F. 17.94 18.10 18.26 18.22 18.13 211,571
DOW JONES TR A BYF 13.24 13.30 13.40 13.40 13.37 8,688
FB DJ BANKA BYF 12.76 12.84 13.00 13.00 12.92 92,551
FB GT30 BYF 10.48 10.50 10.62 10.60 10.57 9,800
FB IMKB 30 BYF 28.10 28.25 28.55 28.50 28.42 15,682
FTSE IST.BONO B TIPI BYF 170.25 170.25 170.50 170.50 170.50 10,170
GAR.MSCI A TIPI BYF 12.46 12.50 12.64 12.62 12.58 26,020
ISTANBUL ALTIN BYF 65.40 65.30 65.50 65.40 65.39 14,859
KUVEYT T.K.B B ALTIN BYF 68.40 67.80 67.90 67.80 67.81 599
ISIGTF 15.40 15.40 15.42 15.42 15.41 27,915
NON-FINANCIAL 20A 24.38 24.46 24.58 24.50 24.52 22,539
Önceki En Düşük En Yüksk Kapanış Değişim
ENDEKS ADI Endeks Endeks Endeks Endeksi Yüzde
İMKB 100 64822.62 65160.78 65781.57 65684.25 1.33
İMKB MALİ 96342.86 96779.12 98069.58 97900.64 1.62
İMKB SINAİ 53227.92 53554.68 53844.33 53743.69 0.97
İMKB HİZMETLER 42556.28 42697.47 42976.34 42853.13 0.70