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 20.20 18.45 20.05 18.50 19.27 124,813
KARDEMIR A 1.18 1.13 1.18 1.15 1.16 1,513,858
KARDEMIR B 1.29 1.24 1.28 1.25 1.26 1,282,712
KARDEMIR D 0.85 0.80 0.84 0.82 0.83 28,554,889
KAREL 2.94 2.80 2.94 2.91 2.89 150,680
KARSAN OTOMOTIV 1.88 1.81 1.87 1.82 1.84 3,361,983
KARSU TEKSTIL 2.09 2.06 2.09 2.08 2.08 154,139
KARTONSAN 232.00 218.00 231.50 218.50 224.63 26,200
KELEBEK MOBILYA 1.20 1.17 1.19 1.19 1.18 37,790
KENT GIDA 146.00 145.00 146.00 145.00 145.22 600
KEREVITAS GIDA 71.75 67.75 71.75 68.25 69.23 31,007
KILER ALISVERIS HIZMETLERI 7.10 6.84 7.10 6.86 7.00 1,839,200
KLIMASAN 3.36 3.30 3.36 3.30 3.32 228,118
KOC HOLDING 7.10 6.94 7.12 6.98 7.04 2,494,123
KONFRUT GIDA 6.46 6.24 6.44 6.28 6.33 31,298
KONYA CIMENTO 309.00 297.00 310.00 297.00 303.20 31,774
KORDSA 3.63 3.57 3.63 3.58 3.59 117,673
KOZA ALTIN 18.95 18.60 18.95 18.70 18.80 220,424
KOZA ANADOLU METAL MADENCILIK 4.36 4.24 4.34 4.27 4.30 862,874
KRISTAL KOLA 1.42 1.32 1.42 1.37 1.38 884,955
KUTAHYA PORSELEN 2.39 2.32 2.37 2.34 2.35 203,153
LATEK LOJISTIK 2.61 2.53 2.60 2.54 2.56 459,470
LINK YAZILIM 4.80 4.65 4.81 4.66 4.71 26,356
LOGO YAZILIM 2.36 2.26 2.36 2.28 2.31 310,339
LUKS KADIFE 3.77 3.69 3.79 3.71 3.74 41,963
MARDIN CIMENTO 7.72 7.60 7.72 7.62 7.65 39,864
MARMARIS ALTINYUNUS 24.55 21.85 25.00 21.85 23.42 659,110
MARTI OTEL ISLETMELERI 1.15 1.12 1.15 1.13 1.13 1,315,802
MARSHALL 35.80 34.50 35.80 34.70 35.16 54,022
MENDERES TEKSTIL 0.70 0.67 0.70 0.69 0.68 3,398,096
MERKO GIDA 1.33 1.28 1.34 1.30 1.31 966,633
METEMTEKS 3.01 3.09 3.17 3.17 3.16 246,735
MTEKSY 1.77 1.76 1.89 1.82 1.83 702,453
METRO TIC. VE MALI YAT. 1.08 1.05 1.10 1.06 1.08 14,743,358
METROY 1.03 0.98 1.04 0.99 1.01 11,079,900
MIGROS TICARET 36.20 34.50 36.20 34.50 35.22 236,583
MILPA 2.66 2.53 2.65 2.58 2.59 436,750
MUTLU AKU 4.58 4.32 4.57 4.37 4.45 168,952
NET HOLDING 1.30 1.27 1.31 1.28 1.28 1,187,756
NET TURIZM 1.03 1.00 1.02 1.01 1.01 2,890,713
NETAS TELEKOM 88.75 87.00 90.00 88.00 88.65 200,067
NUH CIMENTO 12.80 12.35 12.75 12.35 12.53 26,583
OLMUKSA 6.92 6.82 6.94 6.86 6.89 9,130
OTOKAR 25.40 24.20 25.50 25.30 25.08 36,573
PARK ELEKTRIK URETIM MAD. 3.86 3.70 3.85 3.72 3.77 1,388,985
PARSAN 2.07 2.02 2.06 2.04 2.04 363,999
PENGUEN GIDA 1.83 1.78 1.82 1.79 1.80 251,443
PETKIM 2.36 2.31 2.36 2.32 2.33 7,119,015
PETROL OFISI 6.82 6.80 6.88 6.84 6.83 250,429
PINAR ET VE UN 6.72 6.64 6.72 6.66 6.68 38,421
PINAR SU 4.81 4.71 4.81 4.73 4.76 183,915
PINAR SUT 13.80 13.45 13.80 13.55 13.61 56,675
PIMAS 4.23 4.09 4.25 4.09 4.16 120,231
PLASTIKKART 2.54 2.45 2.53 2.49 2.49 259,421
RAY SIGORTA 1.83 1.74 1.83 1.75 1.78 182,605
REYSAS TASIMACILIK LOJISTIK TI 2.15 2.10 2.16 2.12 2.14 2,977,187
SABANCI HOLDING 6.94 6.80 6.96 6.84 6.88 2,908,085
SANKO PAZARLAMA 4.81 4.70 4.82 4.70 4.75 70,681
SARKUYSAN 4.07 3.98 4.08 4.04 4.02 72,572
SELCUK ECZA 2.48 2.40 2.48 2.40 2.44 161,303
SERVE KIRTASIYE 1.09 1.06 1.09 1.06 1.08 50,678
SODA SANAYII 2.39 2.36 2.39 2.37 2.38 47,541
SOKTAS 10.75 9.75 10.75 10.40 10.55 18,410
SEKER PILIC 3.83 3.69 3.81 3.69 3.74 119,054
SEKERBANK 1.69 1.61 1.68 1.63 1.64 926,470
SISE CAM 3.30 3.26 3.31 3.28 3.29 1,187,205
HALKBANK 13.25 12.75 13.20 12.90 12.99 3,225,814
T.KALKINMA BANKASI 9.06 8.84 9.08 8.84 8.93 13,029
TAT KONSERVE 3.99 3.94 4.01 3.97 3.98 146,804
TAV HAVALIMANLARI 7.20 6.92 7.20 7.04 7.08 264,282
T. EKONOMI BANKASI 1.92 1.85 1.92 1.86 1.88 1,250,544
T.DEMIRDOKUM 11.65 11.20 11.70 11.25 11.30 25,431
TEK-ART TURIZM 1.40 1.35 1.40 1.37 1.37 3,310,826
TEKFEN HOLDING 6.98 6.76 6.94 6.78 6.85 551,606
TEKSTIL FIN.KIRL. 2.58 2.43 2.60 2.59 2.51 512,190
TEKSTILBANK 1.01 0.98 1.01 0.99 0.99 954,226
KIPA 9.20 8.98 9.18 9.02 9.06 85,719
TIRE KUTSAN 1.67 1.62 1.67 1.62 1.64 1,592,068
TOFAS OTOMOBIL FAB. 8.82 8.76 8.84 8.84 8.80 260,855
TRABZON SPOR 27.40 26.40 27.30 26.90 26.89 764,127
TRAKYA CAM 3.38 3.27 3.37 3.29 3.31 696,077
T.S.K.B. 2.60 2.55 2.60 2.57 2.56 654,253
T.TUBORG 2.41 2.36 2.41 2.37 2.38 21,768
TUKAS 1.17 1.13 1.18 1.13 1.15 565,630
TURCAS PETROL 4.04 4.01 4.05 4.05 4.04 397,599
TUPRAS 41.70 41.00 41.70 41.10 41.30 312,906
TURK HAVA YOLLARI 5.14 5.04 5.12 5.06 5.07 6,760,544
TURK PIRELLI KABLO VE SIS. A.S 1.40 1.33 1.39 1.33 1.36 253,410
TURK TELEKOMUNIKASYON A.S. 6.78 6.70 6.78 6.72 6.73 881,374
TURK TRAKTOR 26.20 26.00 26.60 26.30 26.22 68,790
TURKCELL 10.05 10.00 10.15 10.05 10.07 2,977,903
USAK SERMAIK 2.09 1.99 2.08 2.01 2.04 159,781
UYUM 8.62 8.40 8.60 8.46 8.49 84,172
ULKER GIDA 5.76 5.58 5.74 5.60 5.65 572,857
UNYE CIMENTO 4.30 4.18 4.30 4.18 4.23 69,657
VAKIFLAR BANKASI 4.06 3.88 4.05 3.92 3.97 15,057,752
VAKIF FIN.KIR. 4.45 4.36 4.45 4.36 4.41 178,815
VAKKO TEKSTIL 1.11 1.07 1.11 1.08 1.09 441,517
VESTEL BEYAZ ESYA 3.43 3.34 3.45 3.34 3.39 52,916
VESTEL 2.50 2.42 2.49 2.44 2.45 379,513
VIKING KAGIT 1.64 1.55 1.65 1.56 1.60 2,597,520
YAPI KREDI FIN. KIR. 5.02 4.92 5.04 4.98 4.96 15,595
YAPI KREDI SIGORTA 14.35 13.55 14.35 13.60 13.86 48,871
YAPI VE KREDI BANK. 4.92 4.76 4.89 4.77 4.82 10,527,373
YATAS 2.66 2.57 2.65 2.61 2.61 243,991
YAZICILAR HOLDING 12.20 11.90 12.20 12.05 12.02 93,898
YUNSA 2.62 2.55 2.61 2.61 2.58 197,475
ZORLU ENERJI 2.65 2.59 2.66 2.61 2.63 789,603
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 13.55 13.45 13.70 13.65 13.52 84,792
ARMADA BILGISAYAR 2.64 2.58 2.63 2.61 2.60 49,003
ASLAN CIMENTO 562.50 555.00 565.00 555.00 557.15 395
AVRASYA PETROL VE TUR.TES.YAT 1.75 1.75 1.75 1.75 1.75 33,017
BAYINDIR MADENCILIK 1.20 1.14 1.19 1.16 1.16 769,886
BIRKO BIRLESIK KOYUNLULAR MENS 0.77 0.72 0.76 0.74 0.74 1,193,313
BIRLIK MENSUCAT 0.93 0.90 0.92 0.91 0.91 319,153
BISAS TEKSTIL 1.75 1.74 1.86 1.80 1.81 162,517
CEMAS DOKUM 4.51 4.29 4.52 4.42 4.44 101,212
DARDANEL 1.83 1.77 1.83 1.78 1.80 271,233
DATAGATE BILG. MALZ. TIC. A.S. 3.72 3.44 3.73 3.59 3.65 107,463
DESPEC BILGISAYAR PAZARLAMA 7.38 7.16 7.36 7.22 7.22 68,153
DOGUSAN 1.25 1.20 1.25 1.20 1.22 84,281
EGE PROFIL 7.58 7.42 7.58 7.46 7.48 15,814
EGELI & CO YAT. HOLDING 1.18 1.10 1.17 1.12 1.14 266,785
EGCYHY 0.98 0.96 0.99 0.97 0.97 202,913
EKIZ YAG SANAYII 5.44 5.14 5.44 5.24 5.30 111,431
EURO YAT.MEN.DEG. 1.10 1.07 1.10 1.09 1.08 558,010
EUROMY 1.01 0.97 1.00 1.00 0.99 253,187
FON FINANSAL KIRALAMA 2.36 2.26 2.35 2.27 2.31 119,680
GEDIK Y. MEN. DEG. 2.06 2.04 2.06 2.04 2.05 82,088
GOZDE FINANSAL HIZMETLER 3.73 3.57 3.72 3.57 3.63 211,867
HATAY TEKSTIL ISLETMELERI 10.00 9.95 10.20 10.00 10.03 60,213
KATMERCILER ARAC USTU EKIPMAN 7.46 7.18 7.44 7.38 7.29 53,244
LKMNHY 4.17 4.05 4.16 4.10 4.10 1,442,518
MAKINA TAKIM 3.40 3.38 3.42 3.40 3.40 28,047
MANGO GIDA 3.19 3.08 3.19 3.08 3.12 102,099
MENSA MENSUCAT 1.15 1.11 1.15 1.12 1.13 2,313,448
MENSA 0.99 0.95 0.98 0.97 0.97 3,365,826
METEMTUR 2.85 2.82 3.12 3.12 3.05 2,247,679
MERT GIDA GIYIM SAN. 1.07 1.04 1.07 1.04 1.05 95,189
PETROKENT TURIZM 80.50 79.00 80.00 79.00 79.13 319
RAN LOJISTIK 1.65 1.59 1.64 1.59 1.62 329,178
SILVERLINE 1.78 1.73 1.78 1.75 1.75 345,479
SONMEZ FILAMENT (BU) 3.35 3.20 3.36 3.23 3.27 113,756
SONMEZ PAMUKLU 2.63 2.53 2.63 2.55 2.57 103,204
SEKER FINANSAL 1.16 1.10 1.15 1.12 1.12 248,448
TRANSTURK HOLDING 1.60 1.50 1.61 1.50 1.55 1,026,303
USAS 1.98 1.91 1.99 1.94 1.94 1,270,407
GÖZALTI PAZARI
BERDAN TEKSTIL 0.58 0.58 0.58 0.58 0.58 4,186
CBS BOYA 0.27 0.27 0.27 0.27 0.27 72,279
CBS PRINTAS 0.27 0.26 0.27 0.26 0.27 13,964
CEYLAN YATIRIM HOLDING 1.38 1.52 1.52 1.52 1.52 179,464
EGEPLAST 0.70 0.69 0.70 0.69 0.69 1,361
EGS YAT. ORT. 0.32 0.32 0.32 0.32 0.32 72,696
ESEM SPOR GIYIM 0.56 0.57 0.58 0.58 0.58 21,857
GEDIZ IPLIK 0.96 0.96 0.96 0.96 0.96 57,433
MAZHAR ZORLU HOLDING 0.71 0.71 0.71 0.71 0.71 18,796
SELCUK GIDA 0.29 0.29 0.29 0.29 0.29 16,683
TUMTEKS 0.26 0.27 0.27 0.27 0.27 98,757
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 1.78 1.70 1.77 1.75 1.74 131,111
AKMERKEZ GAYRIMENKUL Y.O. 78.00 74.25 78.00 75.75 76.05 2,643
ALARKO GAYRIMENKUL Y.O. 17.65 17.00 17.60 17.05 17.23 42,061
ALTERNATIF YAT. ORT. 1.07 1.04 1.07 1.06 1.06 47,470
ATA YAT.ORT. 1.15 1.13 1.15 1.15 1.14 19,114
ATAKULE GAYRIMENKUL 1.32 1.28 1.32 1.29 1.30 95,282
ATLANTIS YAT.ORT. 1.00 0.98 1.00 1.00 0.99 79,756
ATLAS YAT.ORT. 1.73 1.69 1.73 1.71 1.70 66,680
AVRASYA GMYO 1.75 1.71 1.79 1.74 1.74 925,485
BASKENT YO 1.05 1.01 1.04 1.03 1.02 101,464
BUMERANG YAT.ORT. 1.48 1.44 1.48 1.48 1.46 302,743
DENIZ YAT.ORT. 1.37 1.36 1.38 1.37 1.37 67,049
DOGUS GMYO 1.80 1.80 1.81 1.81 1.80 119,630
ECZACIBASI YAT.OR. 1.48 1.45 1.49 1.49 1.47 69,505
EGELI CO. YAT. ORTAKLIGI 0.85 0.81 0.84 0.83 0.82 422,838
EMLAK KONUT GMYO 2.73 2.58 2.72 2.60 2.65 46,701,998
EURO TREND YO 0.80 0.80 0.83 0.82 0.81 223,370
EURO YAT. ORT. 0.81 0.80 0.83 0.82 0.82 243,709
EVG YAT. ORT. 1.33 1.30 1.33 1.31 1.31 71,523
FINANS YAT. ORT. 1.02 0.98 1.01 0.99 0.99 149,052
GARANTI YAT. ORT. 0.73 0.71 0.73 0.71 0.71 818,800
GEDIK YAT. ORT. 1.10 1.08 1.11 1.08 1.09 64,030
HEDEF YATIRIM ORT. 0.90 0.87 0.92 0.88 0.90 117,482
IDEALIST GYO A.S. 2.54 2.50 2.54 2.50 2.51 23,226
INFO YATIRIM ORT. 0.78 0.77 0.78 0.78 0.77 64,223
INFOTREND B TIPI MEN. YAT. ORT 1.50 1.49 1.60 1.60 1.56 461,873
IBTYOY 1.18 1.17 1.20 1.19 1.19 651,533
IS GIRISIM 2.14 2.10 2.13 2.12 2.12 12,819
IS GMYO 1.98 1.92 1.97 1.92 1.93 1,433,732
IS YAT. ORT. 1.31 1.29 1.31 1.29 1.30 21,271
MUSTAFA YILMAZ YAT. ORT. 0.86 0.84 0.87 0.85 0.86 189,394
MARBA B TIPI YAT. ORT. 1.18 1.13 1.15 1.14 1.14 7,287
MRGYO 1.10 1.07 1.10 1.08 1.08 1,623,315
METRO YAT. ORT. 1.14 1.17 1.21 1.21 1.21 410,531
NUROL GMYO 4.33 4.12 4.32 4.16 4.26 36,583
OYAK YAT. ORT. 0.80 0.78 0.80 0.79 0.79 108,840
OZDERICI GYO 1.18 1.15 1.18 1.16 1.16 510,363
PERA GAYRIMENKUL Y.O. 0.70 0.68 0.71 0.69 0.69 3,836,538
REYSAS GMYO 1.15 1.13 1.21 1.20 1.18 8,699,350
RHEA GIRISIM SERM. YAT.ORT. 3.88 3.72 3.88 3.74 3.78 680,667
SAGLAM GMYO 0.97 0.93 0.97 0.94 0.95 692,238
SINPAS GYO 2.21 2.16 2.22 2.17 2.20 5,377,028
TACIRLER YO 0.88 0.86 0.88 0.86 0.87 13,468
TAC YAT.ORT. 2.22 2.19 2.23 2.19 2.20 16,149
TAKSIM YAT. ORT. 1.18 1.13 1.14 1.14 1.14 5,600
TORUNLAR GMYO 6.76 6.62 6.76 6.64 6.69 249,349
TSKB GMYO 0.93 0.92 0.94 0.93 0.92 811,764
TSKB YATIRIM ORT. 0.90 0.88 0.90 0.89 0.89 82,236
VAKIF GAYRIMENKUL Y.O. 3.52 3.39 3.53 3.40 3.45 133,629
VAKIF YAT. ORT. 2.41 2.33 2.42 2.33 2.38 101,514
Y ve Y GMYO 1.98 1.88 2.02 1.95 1.94 7,705,862
YAPI KREDI KORAY G.Y.O. 2.75 2.61 2.75 2.63 2.67 490,689
YAP.KR. B TIPI YAT.ORT. 1.33 1.32 1.34 1.33 1.32 107,822
FON PAZARI
DJ IST. 20 FONU 19.20 18.70 19.14 18.70 18.92 55,277
IS YATIRIM DJTEA 15 FONU 18.16 17.70 18.14 17.70 17.90 9,600
DOW JONES TR A TIPI YAT. FONU 13.38 13.16 13.36 13.20 13.27 10,200
FINANSBANK DJ BANKA BYF 12.96 12.50 12.90 12.50 12.72 276,171
GT30 F 10.60 10.40 10.58 10.42 10.51 31,164
FINANSBANK IMKB 30 BYF 28.40 27.55 28.30 27.60 28.02 224,060
FTSE IST. BONO B TIPI BYF 170.25 170.25 170.50 170.25 170.30 10,852
GARANTI MSCI A TIPI BYF 12.58 12.26 12.54 12.26 12.42 13,900
ISTANBUL ALTIN BYF 65.10 65.30 65.90 65.60 65.54 37,379
KUVEYT TURK ALTIN BYF 67.60 67.70 68.30 68.00 67.93 564
IS YAT. TAHVIL B TIPI BYF 15.42 15.40 15.42 15.40 15.41 70,000
MALI SEK DISI NFIST20 BYF 24.32 23.86 24.26 23.88 24.07 42,090
Önceki En Düşük En Yüksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
IMKB 100 ENDEKSI 65349.65 63640.94 65113.71 63727.95
ULUSAL-MALI (ENDEKS) 97467.74 94425.99 97047.70 94645.56
IMKB SINAI ENDEKS 53347.08 52221.12 53260.44 52321.51
ULUSAL-HIZMETLER (ENDEKS) 42802.14 42048.52 42773.69 42178.37