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
Kapanış Kapanış Kapanış Değişim Miktarı
ULUSAL PAZAR
KAPLAMIN 16.60 18.35 19.60 18.07 683,833
KARDEMIR A 1.17 1.19 1.18 0.85 5,697,785
KARDEMIR B 1.28 1.28 1.27 -0.78 2,480,588
KARDEMIR D 0.83 0.85 0.85 2.41 54,110,405
KAREL 2.95 2.99 2.91 -1.36 77,795
KARSAN OTOMOTIV 1.84 1.85 1.83 -0.54 1,924,731
KARSU TEKSTIL 2.12 2.11 2.09 -1.42 205,825
KARTONSAN 233.00 234.50 231.50 -0.64 31,883
KELEBEK MOBILYA 1.23 1.20 1.22 -0.81 406,893
KENT GIDA 149.00 147.50 145.00 -2.68 1,978
KEREVITAS GIDA 69.25 70.00 71.00 2.53 327,463
KILER ALISVERIS HIZMETLERI 7.18 7.16 7.20 0.28 2,611,001
KLIMASAN 3.37 3.40 3.37 0.00 1,077,231
KOC HOLDING 6.70 7.02 7.06 5.37 15,454,499
KONFRUT GIDA 6.38 6.62 6.56 2.82 209,757
KONYA CIMENTO 314.00 314.00 310.00 -1.27 61,339
KORDSA 3.65 3.65 3.64 -0.27 159,033
KOZA ALTIN 18.85 19.00 19.00 0.80 444,573
KOZA ANADOLU METAL MADENCILIK 4.39 4.42 4.38 -0.23 3,282,390
KRISTAL KOLA 1.29 1.41 1.42 10.08 4,982,206
KUTAHYA PORSELEN 2.36 2.38 2.38 0.85 376,888
LATEK LOJISTIK 2.61 2.63 2.61 0.00 1,047,927
LINK YAZILIM 4.77 4.83 4.79 0.42 37,816
LOGO YAZILIM 2.33 2.35 2.32 -0.43 425,805
LUKS KADIFE 3.74 3.76 3.78 1.07 50,259
MARDIN CIMENTO 7.72 7.78 7.70 -0.26 44,673
MARMARIS ALTINYUNUS 22.85 22.30 24.45 7.00 1,559,755
MARTI OTEL ISLETMELERI 1.13 1.15 1.13 0.00 1,892,994
MARSHALL 35.60 36.30 35.90 0.84 122,443
MENDERES TEKSTIL 0.71 0.70 0.70 -1.41 5,555,015
MERKO GIDA 1.26 1.38 1.34 6.35 9,198,764
METEMTEKS 2.78 2.78 2.72 -2.16 741,278
MTEKSY 1.58 1.73 1.74 10.13 1,397,378
METRO TIC. VE MALI YAT. 1.06 1.07 1.07 0.94 9,369,033
METROY 1.01 1.02 1.02 0.99 8,951,308
MIGROS TICARET 34.50 36.80 35.70 3.48 761,345
MILPA 2.65 2.74 2.64 -0.38 1,373,582
MUTLU AKU 4.56 4.57 4.56 0.00 461,311
NET HOLDING 1.30 1.30 1.31 0.77 2,554,459
NET TURIZM 1.03 1.03 1.03 0.00 13,494,731
NETAS TELEKOM 87.75 88.25 86.75 -1.14 70,637
NUH CIMENTO 12.95 13.05 12.80 -1.16 29,723
OLMUKSA 6.58 6.98 6.84 3.95 161,388
OTOKAR 26.20 26.00 25.90 -1.15 102,316
PARK ELEKTRIK URETIM MAD. 3.89 3.93 3.89 0.00 4,139,557
PARSAN 2.07 2.08 2.07 0.00 1,324,721
PENGUEN GIDA 1.82 1.83 1.86 2.20 937,003
PETKIM 2.35 2.36 2.34 -0.43 10,838,153
PETROL OFISI 6.84 6.80 6.80 -0.58 289,879
PINAR ET VE UN 6.74 6.76 6.72 -0.30 63,667
PINAR SU 4.66 4.68 4.73 1.50 148,139
PINAR SUT 13.75 13.95 13.70 -0.36 41,635
PIMAS 4.24 4.25 4.23 -0.24 317,974
PLASTIKKART 2.53 2.53 2.54 0.40 645,093
RAY SIGORTA 1.74 1.76 1.84 5.75 1,310,677
REYSAS TASIMACILIK LOJISTIK TI 2.12 2.13 2.11 -0.47 1,193,401
SABANCI HOLDING 6.94 6.98 6.94 0.00 4,781,023
SANKO PAZARLAMA 4.79 4.83 4.78 -0.21 151,784
SARKUYSAN 4.12 4.15 4.10 -0.49 26,044
SELCUK ECZA 2.45 2.51 2.49 1.63 899,248
SERVE KIRTASIYE 1.08 1.09 1.09 0.93 78,680
SODA SANAYII 2.36 2.38 2.37 0.42 87,593
SOKTAS 10.85 11.05 10.85 0.00 80,602
SEKER PILIC 3.79 3.82 3.82 0.79 185,512
SEKERBANK 1.71 1.72 1.68 -1.75 1,822,108
SISE CAM 3.31 3.32 3.28 -0.91 2,975,823
HALKBANK 13.05 13.30 13.30 1.92 6,328,134
T.KALKINMA BANKASI 8.98 9.10 8.98 0.00 40,088
TAT KONSERVE 3.89 3.99 4.00 2.83 264,953
TAV HAVALIMANLARI 7.40 7.28 7.24 -2.16 1,735,478
T. EKONOMI BANKASI 1.90 1.93 1.93 1.58 5,285,913
T.DEMIRDOKUM 11.60 11.75 11.65 0.43 32,199
TEK-ART TURIZM 1.42 1.41 1.40 -1.41 6,393,003
TEKFEN HOLDING 6.72 6.86 6.96 3.57 2,257,916
TEKSTIL FIN.KIRL. 2.73 2.74 2.70 -1.10 596,422
TEKSTILBANK 1.02 1.05 1.02 0.00 2,877,160
KIPA 9.22 9.30 9.24 0.22 394,475
TIRE KUTSAN 1.66 1.67 1.66 0.00 5,879,665
TOFAS OTOMOBIL FAB. 8.80 9.02 8.88 0.91 1,195,691
TRABZON SPOR 27.50 28.00 27.80 1.09 1,390,880
TRAKYA CAM 3.36 3.39 3.39 0.89 613,751
T.S.K.B. 2.60 2.63 2.60 0.00 1,191,328
T.TUBORG 2.41 2.43 2.42 0.41 39,752
TUKAS 1.19 1.19 1.18 -0.84 585,598
TURCAS PETROL 3.94 3.99 4.00 1.52 598,755
TUPRAS 42.50 42.50 42.30 -0.47 448,979
TURK HAVA YOLLARI 5.28 5.28 5.18 -1.89 12,836,623
TURK PIRELLI KABLO VE SIS. A.S 1.40 1.42 1.40 0.00 548,828
TURK TELEKOMUNIKASYON A.S. 6.78 6.74 6.76 -0.29 1,570,401
TURK TRAKTOR 26.30 26.70 26.30 0.00 145,578
TURKCELL 10.00 10.02 10.10 1.00 2,540,833
USAK SERMAIK 2.01 2.06 2.06 2.49 302,168
UYUM 8.76 8.76 8.62 -1.60 167,121
ULKER GIDA 5.76 5.80 5.76 0.00 2,992,358
UNYE CIMENTO 4.31 4.33 4.30 -0.23 102,328
VAKIFLAR BANKASI 4.10 4.15 4.04 -1.46 39,883,170
VAKIF FIN.KIR. 4.45 4.48 4.46 0.22 421,228
VAKKO TEKSTIL 1.10 1.12 1.11 0.91 1,573,874
VESTEL BEYAZ ESYA 3.45 3.45 3.42 -0.87 51,574
VESTEL 2.48 2.50 2.49 0.40 477,244
VIKING KAGIT 1.48 1.49 1.49 0.68 175,084
YAPI KREDI FIN. KIR. 5.18 5.14 5.08 -1.93 56,585
YAPI KREDI SIGORTA 14.00 13.95 14.80 5.71 152,315
YAPI VE KREDI BANK. 4.89 5.03 4.94 1.02 25,648,472
YATAS 2.70 2.68 2.68 -0.74 445,668
YAZICILAR HOLDING 12.20 12.30 12.10 -0.82 190,973
YUNSA 2.70 2.67 2.65 -1.85 637,443
ZORLU ENERJI 2.63 2.64 2.65 0.76 1,563,825
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 13.25 13.30 13.55 2.26 173,609
ARMADA BILGISAYAR 2.70 2.68 2.66 -1.48 174,067
ASLAN CIMENTO 572.50 570.00 570.00 -0.44 279
AVRASYA PETROL VE TUR.TES.YAT 1.70 1.72 1.75 2.94 15,830
BAYINDIR MADENCILIK 1.18 1.20 1.17 -0.85 1,834,619
BIRKO BIRLESIK KOYUNLULAR MENS 0.73 0.74 0.73 0.00 543,349
BIRLIK MENSUCAT 0.92 0.92 0.91 -1.09 718,405
BISAS TEKSTIL 1.71 1.73 1.73 1.17 48,737
CEMAS DOKUM 4.48 4.50 4.45 -0.67 124,808
DARDANEL 1.80 1.82 1.80 0.00 284,667
DATAGATE BILG. MALZ. TIC. A.S. 3.76 3.76 3.74 -0.53 88,454
DESPEC BILGISAYAR PAZARLAMA 7.70 7.46 7.34 -4.68 168,463
DOGUSAN 1.25 1.25 1.24 -0.80 181,761
EGE PROFIL 7.58 7.68 7.54 -0.53 35,406
EGELI & CO YAT. HOLDING 1.17 1.17 1.20 2.56 2,876,100
EGCYHY 1.04 0.99 1.00 -3.85 1,904,277
EKIZ YAG SANAYII 5.42 5.68 5.66 4.43 734,193
EURO YAT.MEN.DEG. 1.12 1.12 1.11 -0.89 1,383,968
FON FINANSAL KIRALAMA 2.33 2.35 2.34 0.43 212,905
GEDIK Y. MEN. DEG. 2.04 2.06 2.05 0.49 51,525
GOZDE FINANSAL HIZMETLER 3.63 3.71 3.75 3.31 353,943
HATAY TEKSTIL ISLETMELERI 10.50 10.05 10.00 -4.76 87,732
KATMERCILER ARAC USTU EKIPMAN 7.88 7.48 7.38 -6.35 404,857
LKMNHY 4.71 4.53 4.24 -9.98 4,852,327
MAKINA TAKIM 3.43 3.42 3.43 0.00 288,555
MANGO GIDA 3.22 3.24 3.22 0.00 261,869
MENSA MENSUCAT 1.15 1.15 1.17 1.74 6,613,044
MENSA 0.99 0.98 0.99 0.00 6,118,440
METEMTUR 2.78 2.81 2.80 0.72 188,177
MERT GIDA GIYIM SAN. 1.06 1.09 1.08 1.89 208,925
PETROKENT TURIZM 78.00 78.00 82.00 5.13 586
RAN LOJISTIK 1.64 1.66 1.65 0.61 906,122
SILVERLINE 1.81 1.79 1.79 -1.10 882,441
SONMEZ FILAMENT (BU) 3.26 3.30 3.30 1.23 424,065
SONMEZ PAMUKLU 2.54 2.56 2.55 0.39 49,814
SEKER FINANSAL 1.15 1.19 1.17 1.74 432,583
TRANSTURK HOLDING 1.71 1.69 1.66 -2.92 1,956,966
USAS 1.92 1.93 1.93 0.52 443,778
GÖZALTI PAZARI
BERDAN TEKSTIL 0.56 0.56 0.58 3.57 3,429
CBS BOYA 0.27 0.27 0.27 0.00 55,084
CBS PRINTAS 0.26 0.26 0.27 3.85 44,798
CEYLAN YATIRIM HOLDING 1.25 1.25 1.38 10.40 53,960
EGEPLAST 0.70 0.70 0.70 0.00 4,215
EGS YAT. ORT. 0.31 0.31 0.32 3.23 48,721
ESEM SPOR GIYIM 0.55 0.55 0.56 1.82 28,788
GEDIZ IPLIK 0.88 0.88 0.96 9.09 50,077
MAZHAR ZORLU HOLDING 0.71 0.71 0.71 0.00 19,259
SELCUK GIDA 0.29 0.29 0.29 0.00 92,437
TUMTEKS 0.25 0.25 0.26 4.00 48,991
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 1.78 1.78 1.80 1.12 112,292
AKMERKEZ GAYRIMENKUL Y.O. 79.50 80.25 78.25 -1.57 5,825
ALARKO GAYRIMENKUL Y.O. 17.45 17.70 17.50 0.29 88,364
ALTERNATIF YAT. ORT. 1.06 1.08 1.06 0.00 200,507
ATA YAT.ORT. 1.15 1.15 1.16 0.87 27,408
ATAKULE GAYRIMENKUL 1.32 1.32 1.32 0.00 378,942
ATLANTIS YAT.ORT. 1.00 1.02 1.01 1.00 300,940
ATLAS YAT.ORT. 1.73 1.73 1.72 -0.58 127,356
AVRASYA GMYO 2.01 2.01 1.86 -7.46 2,624,764
BASKENT YO 1.06 1.05 1.05 -0.94 101,308
BUMERANG YAT.ORT. 1.62 1.58 1.54 -4.94 2,552,585
DENIZ YAT.ORT. 1.37 1.39 1.38 0.73 177,435
DOGUS GMYO 1.81 1.81 1.80 -0.55 71,389
ECZACIBASI YAT.OR. 1.49 1.49 1.49 0.00 72,287
EGELI CO. YAT. ORTAKLIGI 0.86 0.85 0.84 -2.33 1,803,462
EMLAK KONUT GMYO 2.81 2.79 2.72 -3.20 78,462,920
EURO TREND YO 0.81 0.81 0.81 0.00 186,802
EURO YAT. ORT. 0.81 0.81 0.81 0.00 223,795
EVG YAT. ORT. 1.34 1.34 1.33 -0.75 102,370
FINANS YAT. ORT. 1.01 1.00 1.01 0.00 208,536
GARANTI YAT. ORT. 0.72 0.73 0.74 2.78 3,428,915
GEDIK YAT. ORT. 1.08 1.09 1.07 -0.93 305,784
HEDEF YATIRIM ORT. 0.90 0.90 0.89 -1.11 82,373
IDEALIST GYO A.S. 2.57 2.58 2.56 -0.39 282,922
INFO YATIRIM ORT. 0.79 0.79 0.78 -1.27 41,254
INFOTREND B TIPI MEN. YAT. ORT 1.48 1.49 1.49 0.68 284,072
IBTYOY 1.21 1.20 1.20 -0.83 144,383
IS GIRISIM 2.09 2.13 2.14 2.39 163,691
IS GMYO 1.92 1.94 2.00 4.17 2,665,398
IS YAT. ORT. 1.33 1.32 1.31 -1.50 79,430
MUSTAFA YILMAZ YAT. ORT. 0.86 0.86 0.85 -1.16 53,108
MARBA B TIPI YAT. ORT. 1.15 1.13 1.14 -0.87 2,496
MRGYO 1.09 1.09 1.09 0.00 1,760,715
METRO YAT. ORT. 1.02 1.05 1.03 0.98 83,774
NUROL GMYO 4.34 4.31 4.30 -0.92 31,185
OYAK YAT. ORT. 0.80 0.80 0.81 1.25 458,336
OZDERICI GYO 1.20 1.20 1.19 -0.83 825,475
PERA GAYRIMENKUL Y.O. 0.71 0.70 0.71 0.00 7,427,191
REYSAS GMYO 1.13 1.13 1.12 -0.88 1,002,025
RHEA GIRISIM SERM. YAT.ORT. 3.82 3.90 3.86 1.05 2,196,860
SAGLAM GMYO 0.95 0.96 0.97 2.11 4,021,535
SINPAS GYO 2.22 2.25 2.23 0.45 11,767,518
TACIRLER YO 0.86 0.88 0.87 1.16 11,208
TAC YAT.ORT. 2.20 2.21 2.22 0.91 14,051
TAKSIM YAT. ORT. 1.11 1.21 1.24 11.71 21,998
TORUNLAR GMYO 6.72 6.74 6.72 0.00 400,657
TSKB GMYO 0.95 0.94 0.94 -1.05 1,782,286
TSKB YATIRIM ORT. 0.89 0.90 0.90 1.12 365,874
VAKIF GAYRIMENKUL Y.O. 3.49 3.56 3.52 0.86 430,655
VAKIF YAT. ORT. 2.41 2.44 2.42 0.41 358,617
Y ve Y GMYO 2.19 2.29 2.16 -1.37 6,090,017
YAPI KREDI KORAY G.Y.O. 2.63 2.74 2.76 4.94 1,742,333
YAP.KR. B TIPI YAT.ORT. 1.34 1.35 1.35 0.75 108,557
FON PAZARI
DJ IST. 20 FONU 18.98 19.24 19.18 1.05 97,498
IS YATIRIM DJTEA 15 FONU 17.94 18.22 18.14 1.11 267,341
DOW JONES TR A TIPI YAT. FONU 13.24 13.40 13.36 0.91 85,848
FINANSBANK DJ BANKA BYF 12.76 13.00 12.92 1.25 255,776
GT30 F 10.48 10.60 10.58 0.95 38,200
FINANSBANK IMKB 30 BYF 28.10 28.50 28.40 1.07 276,916
FTSE IST. BONO B TIPI BYF 170.25 170.50 170.75 0.29 22,770
GARANTI MSCI A TIPI BYF 12.46 12.62 12.56 0.80 40,469
ISTANBUL ALTIN BYF 65.40 65.40 65.20 -0.31 39,623
KUVEYT TURK ALTIN BYF 68.40 67.80 67.70 -1.02 2,750
IS YAT. TAHVIL B TIPI BYF 15.40 15.42 15.42 0.13 97,915
MALI SEK DISI NFIST20 BYF 24.38 24.50 24.34 -0.16 53,021