İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan ikinci seansta işlem gören hisse senetlerinin TL olarak önceki seans kapanış fiyatları, bugün ikinci seanstaki en yüksek, en düşük, kapanış ve ağırlıklı ortalama fiyatlarıyla işlem adetleri şöyle:
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 18.35 18.25 19.75 19.60 19.05 471,011
KARDEMIR A 1.19 1.17 1.19 1.18 1.18 1,724,345
KARDEMIR B 1.28 1.26 1.29 1.27 1.28 1,344,105
KARDEMIR D 0.85 0.82 0.85 0.85 0.84 41,436,337
KAREL 2.99 2.91 2.99 2.91 2.95 62,750
KARSAN OTOMOTIV 1.85 1.82 1.85 1.83 1.83 942,905
KARSU TEKSTIL 2.11 2.08 2.12 2.09 2.10 106,632
KARTONSAN 234.50 230.50 234.50 231.50 231.76 12,493
KELEBEK MOBILYA 1.20 1.18 1.22 1.22 1.20 321,097
KENT GIDA 147.50 145.00 145.00 145.00 145.00 1,282
KEREVITAS GIDA 70.00 69.75 72.50 71.00 71.34 240,495
KILER ALISVERIS HIZMETLERI 7.16 7.02 7.20 7.20 7.11 1,651,436
KLIMASAN 3.40 3.36 3.42 3.37 3.38 315,063
KOC HOLDING 7.02 7.02 7.14 7.06 7.09 6,420,763
KONFRUT GIDA 6.62 6.48 6.62 6.56 6.53 39,525
KONYA CIMENTO 314.00 309.00 316.00 310.00 311.95 24,252
KORDSA 3.65 3.62 3.65 3.64 3.63 63,964
KOZA ALTIN 19.00 18.75 19.15 19.00 18.97 158,220
KOZA ANADOLU METAL MADENCILIK 4.42 4.36 4.45 4.38 4.40 1,813,792
KRISTAL KOLA 1.41 1.38 1.47 1.42 1.42 3,110,368
KUTAHYA PORSELEN 2.38 2.36 2.38 2.38 2.37 150,201
LATEK LOJISTIK 2.63 2.58 2.65 2.61 2.61 616,869
LINK YAZILIM 4.83 4.76 4.85 4.79 4.81 17,356
LOGO YAZILIM 2.35 2.31 2.36 2.32 2.33 169,618
LUKS KADIFE 3.76 3.74 3.82 3.78 3.78 41,691
MARDIN CIMENTO 7.78 7.70 7.78 7.70 7.73 27,669
MARMARIS ALTINYUNUS 22.30 22.10 24.45 24.45 23.48 1,029,776
MARTI OTEL ISLETMELERI 1.15 1.12 1.15 1.13 1.12 1,257,732
MARSHALL 36.30 35.60 36.30 35.90 35.84 41,496
MENDERES TEKSTIL 0.70 0.69 0.71 0.70 0.70 2,910,801
MERKO GIDA 1.38 1.31 1.44 1.34 1.39 7,004,856
METEMTEKS 2.78 2.58 2.81 2.72 2.73 181,164
MTEKSY 1.73 1.71 1.85 1.74 1.76 631,094
METRO TIC. VE MALI YAT. 1.07 1.06 1.08 1.07 1.07 4,282,363
METROY 1.02 1.01 1.03 1.02 1.02 5,282,436
MIGROS TICARET 36.80 35.40 37.00 35.70 35.99 221,831
MILPA 2.74 2.64 2.75 2.64 2.69 701,257
MUTLU AKU 4.57 4.54 4.66 4.56 4.61 361,951
NET HOLDING 1.30 1.29 1.31 1.31 1.30 1,278,038
NET TURIZM 1.03 1.01 1.03 1.03 1.02 4,096,113
NETAS TELEKOM 88.25 86.50 88.75 86.75 87.36 38,719
NUH CIMENTO 13.05 12.60 13.05 12.80 12.81 21,196
OLMUKSA 6.98 6.82 7.04 6.84 6.90 36,458
OTOKAR 26.00 25.20 26.10 25.90 25.63 88,160
PARK ELEKTRIK URETIM MAD. 3.93 3.88 4.00 3.89 3.94 2,796,020
PARSAN 2.08 2.06 2.14 2.07 2.10 948,218
PENGUEN GIDA 1.83 1.80 1.86 1.86 1.83 506,751
PETKIM 2.36 2.33 2.37 2.34 2.35 3,988,770
PETROL OFISI 6.80 6.78 6.82 6.80 6.79 184,303
PINAR ET VE UN 6.76 6.70 6.78 6.72 6.72 49,998
PINAR SU 4.68 4.66 4.74 4.73 4.70 101,657
PINAR SUT 13.95 13.65 13.90 13.70 13.70 29,286
PIMAS 4.25 4.20 4.28 4.23 4.23 92,656
PLASTIKKART 2.53 2.51 2.57 2.54 2.54 418,745
RAY SIGORTA 1.76 1.75 1.90 1.84 1.83 1,030,750
REYSAS TASIMACILIK LOJISTIK TI 2.13 2.10 2.14 2.11 2.12 982,516
SABANCI HOLDING 6.98 6.94 7.04 6.94 6.99 1,820,864
SANKO PAZARLAMA 4.83 4.78 4.84 4.78 4.80 53,970
SARKUYSAN 4.15 4.08 4.14 4.10 4.10 7,249
SELCUK ECZA 2.51 2.47 2.52 2.49 2.48 232,422
SERVE KIRTASIYE 1.09 1.08 1.09 1.09 1.09 34,345
SODA SANAYII 2.38 2.36 2.39 2.37 2.37 56,626
SOKTAS 11.05 10.80 11.05 10.85 10.91 21,381
SEKER PILIC 3.82 3.81 3.88 3.82 3.85 137,806
SEKERBANK 1.72 1.68 1.73 1.68 1.70 1,186,231
SISE CAM 3.32 3.27 3.35 3.28 3.31 1,822,856
HALKBANK 13.30 13.15 13.40 13.30 13.30 3,258,860
T.KALKINMA BANKASI 9.10 8.94 9.10 8.98 8.99 12,350
TAT KONSERVE 3.99 3.92 4.01 4.00 3.94 105,550
TAV HAVALIMANLARI 7.28 7.20 7.30 7.24 7.25 1,179,823
T. EKONOMI BANKASI 1.93 1.91 1.96 1.93 1.94 2,223,553
T.DEMIRDOKUM 11.75 11.55 11.75 11.65 11.64 13,402
TEK-ART TURIZM 1.41 1.38 1.42 1.40 1.40 3,521,199
TEKFEN HOLDING 6.86 6.84 6.96 6.96 6.89 1,085,200
TEKSTIL FIN.KIRL. 2.74 2.68 2.74 2.70 2.71 403,383
TEKSTILBANK 1.05 1.01 1.05 1.02 1.03 1,990,228
KIPA 9.30 9.20 9.32 9.24 9.26 91,103
TIRE KUTSAN 1.67 1.65 1.70 1.66 1.67 3,883,421
TOFAS OTOMOBIL FAB. 9.02 8.74 9.04 8.88 8.84 630,698
TRABZON SPOR 28.00 27.60 28.20 27.80 27.92 674,545
TRAKYA CAM 3.39 3.37 3.41 3.39 3.39 408,993
T.S.K.B. 2.63 2.59 2.66 2.60 2.62 617,777
T.TUBORG 2.43 2.41 2.44 2.42 2.42 24,519
TUKAS 1.19 1.17 1.19 1.18 1.18 253,855
TURCAS PETROL 3.99 3.98 4.02 4.00 3.99 216,340
TUPRAS 42.50 42.10 42.70 42.30 42.31 241,379
TURK HAVA YOLLARI 5.28 5.16 5.30 5.18 5.21 7,221,990
TURK PIRELLI KABLO VE SIS. A.S 1.42 1.38 1.43 1.40 1.41 417,041
TURK TELEKOMUNIKASYON A.S. 6.74 6.70 6.78 6.76 6.74 749,027
TURK TRAKTOR 26.70 25.90 26.80 26.30 26.21 79,807
TURKCELL 10.02 9.90 10.15 10.10 10.05 1,811,299
USAK SERMAIK 2.06 2.03 2.08 2.06 2.06 169,332
UYUM 8.76 8.60 8.78 8.62 8.67 95,859
ULKER GIDA 5.80 5.74 5.80 5.76 5.78 628,838
UNYE CIMENTO 4.33 4.29 4.35 4.30 4.31 59,156
VAKIFLAR BANKASI 4.15 4.03 4.17 4.04 4.09 22,621,011
VAKIF FIN.KIR. 4.48 4.43 4.52 4.46 4.46 291,201
VAKKO TEKSTIL 1.12 1.10 1.12 1.11 1.10 345,135
VESTEL BEYAZ ESYA 3.45 3.42 3.50 3.42 3.45 33,476
VESTEL 2.50 2.47 2.50 2.49 2.49 375,162
VIKING KAGIT 1.49 1.48 1.50 1.49 1.49 87,096
YAPI KREDI FIN. KIR. 5.14 5.04 5.14 5.08 5.08 12,085
YAPI KREDI SIGORTA 13.95 13.95 14.95 14.80 14.57 146,854
YAPI VE KREDI BANK. 5.03 4.93 5.05 4.94 4.99 10,283,483
YATAS 2.68 2.66 2.68 2.68 2.67 153,620
YAZICILAR HOLDING 12.30 12.00 12.30 12.10 12.08 94,558
YUNSA 2.67 2.63 2.68 2.65 2.65 241,219
ZORLU ENERJI 2.64 2.63 2.68 2.65 2.65 1,063,174
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 13.30 13.20 13.65 13.55 13.40 129,249
ARMADA BILGISAYAR 2.68 2.61 2.70 2.66 2.65 144,104
ASLAN CIMENTO 570.00 560.00 570.00 570.00 567.49 171
AVRASYA PETROL VE TUR.TES.YAT 1.72 1.75 1.75 1.75 1.75 9,281
BAYINDIR MADENCILIK 1.20 1.16 1.20 1.17 1.17 1,051,463
BIRKO BIRLESIK KOYUNLULAR MENS 0.74 0.72 0.74 0.73 0.73 257,785
BIRLIK MENSUCAT 0.92 0.91 0.93 0.91 0.91 152,314
BISAS TEKSTIL 1.73 1.71 1.75 1.73 1.73 29,497
CEMAS DOKUM 4.50 4.42 4.63 4.45 4.51 87,166
DARDANEL 1.82 1.78 1.82 1.80 1.79 177,098
DATAGATE BILG. MALZ. TIC. A.S. 3.76 3.73 3.77 3.74 3.75 45,138
DESPEC BILGISAYAR PAZARLAMA 7.46 7.30 7.50 7.34 7.36 71,936
DOGUSAN 1.25 1.23 1.26 1.24 1.24 97,021
EGE PROFIL 7.68 7.50 7.78 7.54 7.58 18,489
EGELI & CO YAT. HOLDING 1.17 1.16 1.24 1.20 1.20 893,263
EGCYHY 0.99 0.98 1.01 1.00 1.00 1,230,357
EKIZ YAG SANAYII 5.68 5.40 5.80 5.66 5.63 496,249
EURO YAT.MEN.DEG. 1.12 1.09 1.12 1.11 1.10 828,200
FON FINANSAL KIRALAMA 2.35 2.32 2.36 2.34 2.34 78,741
GEDIK Y. MEN. DEG. 2.06 2.04 2.06 2.05 2.05 29,002
GOZDE FINANSAL HIZMETLER 3.71 3.65 3.75 3.75 3.70 164,266
HATAY TEKSTIL ISLETMELERI 10.05 10.00 10.15 10.00 10.02 33,636
KATMERCILER ARAC USTU EKIPMAN 7.48 7.34 7.54 7.38 7.44 156,623
LKMNHY 4.53 4.18 4.53 4.24 4.29 3,120,516
MAKINA TAKIM 3.42 3.39 3.47 3.43 3.40 276,238
MANGO GIDA 3.24 3.20 3.25 3.22 3.22 104,781
MENSA MENSUCAT 1.15 1.12 1.17 1.17 1.14 3,491,997
MENSA 0.98 0.97 0.99 0.99 0.98 4,605,454
METEMTUR 2.81 2.78 2.82 2.80 2.80 97,138
MERT GIDA GIYIM SAN. 1.09 1.07 1.09 1.08 1.08 89,810
PETROKENT TURIZM 78.00 82.00 84.00 82.00 83.49 491
RAN LOJISTIK 1.66 1.63 1.66 1.65 1.64 407,974
SILVERLINE 1.79 1.77 1.79 1.79 1.78 422,041
SONMEZ FILAMENT (BU) 3.30 3.29 3.33 3.30 3.30 146,272
SONMEZ PAMUKLU 2.56 2.54 2.56 2.55 2.55 8,600
SEKER FINANSAL 1.19 1.15 1.19 1.17 1.16 210,763
TRANSTURK HOLDING 1.69 1.64 1.70 1.66 1.67 615,811
USAS 1.93 1.90 1.93 1.93 1.91 257,763
GÖZALTI PAZARI
BERDAN TEKSTIL 0.56 0.57 0.58 0.58 0.57 3,429
CBS BOYA 0.27 0.27 0.27 0.27 0.27 55,084
CBS PRINTAS 0.26 0.27 0.27 0.27 0.27 44,798
CEYLAN YATIRIM HOLDING 1.25 1.38 1.38 1.38 1.38 53,960
EGEPLAST 0.70 0.70 0.70 0.70 0.70 4,215
EGS YAT. ORT. 0.31 0.32 0.32 0.32 0.32 48,721
ESEM SPOR GIYIM 0.55 0.56 0.56 0.56 0.56 28,788
GEDIZ IPLIK 0.88 0.92 0.96 0.96 0.96 50,077
MAZHAR ZORLU HOLDING 0.71 0.71 0.71 0.71 0.71 19,259
SELCUK GIDA 0.29 0.29 0.30 0.29 0.29 92,437
TUMTEKS 0.25 0.26 0.26 0.26 0.26 48,991
YENİ EKONOMİ PAZARI
AK B TIPI YAT.ORT. 1.78 1.75 1.80 1.80 1.77 55,505
AKMERKEZ GAYRIMENKUL Y.O. 80.25 78.00 80.00 78.25 78.77 2,349
ALARKO GAYRIMENKUL Y.O. 17.70 17.40 17.80 17.50 17.53 32,595
ALTERNATIF YAT. ORT. 1.08 1.06 1.08 1.06 1.07 42,021
ATA YAT.ORT. 1.15 1.14 1.16 1.16 1.15 17,556
ATAKULE GAYRIMENKUL 1.32 1.29 1.32 1.32 1.31 319,316
ATLANTIS YAT.ORT. 1.02 1.00 1.02 1.01 1.00 77,390
ATLAS YAT.ORT. 1.73 1.71 1.74 1.72 1.72 61,009
AVRASYA GMYO 2.01 1.86 2.03 1.86 1.91 1,152,088
BASKENT YO 1.05 1.04 1.05 1.05 1.05 29,166
BUMERANG YAT.ORT. 1.58 1.52 1.59 1.54 1.55 593,944
DENIZ YAT.ORT. 1.39 1.37 1.39 1.38 1.38 78,842
DOGUS GMYO 1.81 1.80 1.81 1.80 1.80 10,829
ECZACIBASI YAT.OR. 1.49 1.48 1.50 1.49 1.48 35,707
EGELI CO. YAT. ORTAKLIGI 0.85 0.83 0.85 0.84 0.84 621,082
EMLAK KONUT GMYO 2.79 2.71 2.79 2.72 2.75 41,636,184
EURO TREND YO 0.81 0.79 0.81 0.81 0.80 137,614
EURO YAT. ORT. 0.81 0.80 0.81 0.81 0.80 102,926
EVG YAT. ORT. 1.34 1.30 1.34 1.33 1.32 61,030
FINANS YAT. ORT. 1.00 1.00 1.02 1.01 1.01 93,144
GARANTI YAT. ORT. 0.73 0.72 0.76 0.74 0.74 3,041,165
GEDIK YAT. ORT. 1.09 1.07 1.09 1.07 1.08 51,108
HEDEF YATIRIM ORT. 0.90 0.89 0.91 0.89 0.89 51,366
IDEALIST GYO A.S. 2.58 2.55 2.59 2.56 2.56 41,921
INFO YATIRIM ORT. 0.79 0.78 0.79 0.78 0.78 29,603
INFOTREND B TIPI MEN. YAT. ORT 1.49 1.46 1.50 1.49 1.48 150,829
IBTYOY 1.20 1.18 1.20 1.20 1.19 73,920
IS GIRISIM 2.13 2.11 2.15 2.14 2.13 100,747
IS GMYO 1.94 1.92 2.00 2.00 1.96 2,105,218
IS YAT. ORT. 1.32 1.30 1.32 1.31 1.31 23,152
MUSTAFA YILMAZ YAT. ORT. 0.86 0.84 0.85 0.85 0.84 29,172
MARBA B TIPI YAT. ORT. 1.13 1.13 1.16 1.14 1.15 2,171
MRGYO 1.09 1.08 1.10 1.09 1.09 991,938
METRO YAT. ORT. 1.05 1.02 1.05 1.03 1.03 28,422
NUROL GMYO 4.31 4.26 4.32 4.30 4.29 17,258
OYAK YAT. ORT. 0.80 0.80 0.82 0.81 0.80 365,060
OZDERICI GYO 1.20 1.18 1.21 1.19 1.19 575,269
PERA GAYRIMENKUL Y.O. 0.70 0.69 0.72 0.71 0.70 2,379,163
REYSAS GMYO 1.13 1.10 1.13 1.12 1.12 681,999
RHEA GIRISIM SERM. YAT.ORT. 3.90 3.83 3.91 3.86 3.86 500,306
SAGLAM GMYO 0.96 0.95 0.97 0.97 0.96 754,872
SINPAS GYO 2.25 2.22 2.27 2.23 2.24 7,774,312
TACIRLER YO 0.88 0.86 0.87 0.87 0.86 3,305
TAC YAT.ORT. 2.21 2.21 2.24 2.22 2.22 9,610
TAKSIM YAT. ORT. 1.21 1.24 1.25 1.24 1.24 9,322
TORUNLAR GMYO 6.74 6.70 6.74 6.72 6.72 141,673
TSKB GMYO 0.94 0.92 0.94 0.94 0.93 960,328
TSKB YATIRIM ORT. 0.90 0.89 0.90 0.90 0.90 112,994
VAKIF GAYRIMENKUL Y.O. 3.56 3.50 3.57 3.52 3.53 187,744
VAKIF YAT. ORT. 2.44 2.39 2.44 2.42 2.41 107,282
Y ve Y GMYO 2.29 2.12 2.30 2.16 2.21 2,893,739
YAPI KREDI KORAY G.Y.O. 2.74 2.68 2.77 2.76 2.72 563,776
YAP.KR. B TIPI YAT.ORT. 1.35 1.33 1.35 1.35 1.34 53,280
DJ IST. 20 FONU 19.24 19.16 19.28 19.18 19.20 47,098
IS YATIRIM DJTEA 15 FONU 18.22 18.14 18.28 18.14 18.18 55,770
DOW JONES TR A TIPI YAT. FONU 13.40 13.28 13.40 13.36 13.34 77,160
FINANSBANK DJ BANKA BYF 13.00 12.92 13.02 12.92 12.96 163,225
GT30 F 10.60 10.54 10.60 10.58 10.56 38,200
FINANSBANK IMKB 30 BYF 28.50 28.35 28.55 28.40 28.52 261,234
FTSE IST. BONO B TIPI BYF 170.50 170.75 170.75 170.75 170.75 12,600
GARANTI MSCI A TIPI BYF 12.62 12.56 12.68 12.56 12.60 14,449
ISTANBUL ALTIN BYF 65.40 65.10 65.60 65.20 65.41 24,764
KUVEYT TURK ALTIN BYF 67.80 67.50 68.00 67.70 67.59 2,151
IS YAT. TAHVIL B TIPI BYF 15.42 15.40 15.42 15.42 15.41 70,000
MALI SEK DISI NFIST20 BYF 24.50 24.30 24.48 24.34 24.38 30,482
Önceki En Düşük En Yüksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
IMKB 100 ENDEKSI 65684.25 65187.91 65868.81 65307.14
ULUSAL-MALI (ENDEKS) 97900.64 97199.17 98251.44 97325.76
IMKB SINAI ENDEKS 53743.69 53200.50 53805.57 53387.60
ULUSAL-HIZMETLER (ENDEKS) 42853.13 42375.31 42984.83 42682.51