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 19.85 19.45 20.00 19.65 19.66 63,245
KARDEMIR A 1.19 1.18 1.20 1.20 1.19 2,840,460
KARDEMIR B 1.31 1.29 1.31 1.31 1.30 2,455,893
KARDEMIR D 0.87 0.85 0.87 0.86 0.86 11,795,072
KAREL 3.04 3.00 3.04 3.01 3.02 451,093
KARSAN OTOMOTIV 1.89 1.88 1.97 1.94 1.93 11,773,658
KARSU TEKSTIL 2.13 2.12 2.14 2.13 2.13 205,034
KARTONSAN 232.00 230.50 251.00 249.00 242.87 92,005
KELEBEK MOBILYA 1.20 1.18 1.20 1.19 1.19 300,630
KENT GIDA 148.00 145.00 145.00 145.00 145.00 846
KEREVITAS GIDA 69.50 68.75 69.25 69.00 69.07 20,139
KILER ALISVERIS HIZMETLERI 6.66 6.58 6.70 6.66 6.64 2,374,961
KLIMASAN 3.35 3.34 3.40 3.37 3.37 179,597
KOC HOLDING 7.44 7.42 7.52 7.46 7.46 3,007,046
KONFRUT GIDA 6.44 6.42 6.48 6.46 6.44 21,928
KONYA CIMENTO 311.00 308.00 344.00 344.00 325.75 310,148
KORDSA 3.63 3.62 3.64 3.64 3.63 52,645
KOZA ALTIN 19.05 18.85 19.45 19.40 19.22 572,146
KOZA ANADOLU METAL MADENCILIK 4.35 4.30 4.36 4.36 4.34 1,582,416
KRISTAL KOLA 1.49 1.46 1.50 1.49 1.48 808,612
KUTAHYA PORSELEN 2.40 2.39 2.42 2.40 2.40 86,810
LATEK LOJISTIK 2.57 2.55 2.57 2.56 2.55 168,710
LINK YAZILIM 4.81 4.75 4.80 4.76 4.77 13,958
LOGO YAZILIM 2.36 2.34 2.37 2.36 2.36 776,770
LUKS KADIFE 3.73 3.72 3.75 3.73 3.73 17,398
MARDIN CIMENTO 7.60 7.58 7.62 7.62 7.59 29,032
MARMARIS ALTINYUNUS 19.30 19.20 20.25 19.95 19.87 1,067,824
MARTI OTEL ISLETMELERI 1.19 1.17 1.20 1.19 1.18 1,406,632
MARSHALL 35.60 35.30 35.80 35.50 35.59 151,015
MENDERES TEKSTIL 0.71 0.70 0.77 0.77 0.76 33,302,946
MERKO GIDA 1.31 1.29 1.32 1.32 1.31 297,852
METEMTEKS 2.81 2.72 3.00 2.84 2.83 273,226
MTEKSY 1.76 1.73 1.85 1.84 1.81 801,510
METRO TIC. VE MALI YAT. 1.06 1.05 1.06 1.06 1.06 1,501,165
METROY 0.99 0.98 1.00 0.99 0.99 2,340,584
MIGROS TICARET 35.90 35.50 36.00 35.60 35.74 64,585
MILPA 2.65 2.57 2.64 2.61 2.60 263,508
MUTLU AKU 4.69 4.66 4.79 4.76 4.74 358,322
NET HOLDING 1.29 1.29 1.30 1.30 1.29 212,546
NET TURIZM 1.02 1.01 1.02 1.02 1.01 605,764
NETAS TELEKOM 105.00 101.50 105.00 102.50 103.05 126,619
NUH CIMENTO 12.65 12.55 12.85 12.70 12.70 51,894
OLMUKSA 6.88 6.82 7.00 6.90 6.93 11,652
OTOKAR 25.80 25.30 26.00 25.40 25.60 16,093
PARK ELEKTRIK URETIM MAD. 3.88 3.82 3.90 3.88 3.86 1,381,963
PARSAN 2.13 2.08 2.13 2.08 2.11 258,087
PENGUEN GIDA 1.79 1.77 1.81 1.78 1.79 622,181
PETKIM 2.35 2.33 2.36 2.35 2.35 5,430,804
PETROL OFISI 6.80 6.78 6.86 6.80 6.82 173,846
PINAR ET VE UN 6.74 6.70 6.76 6.74 6.72 13,884
PINAR SU 4.81 4.77 4.82 4.78 4.79 54,032
PINAR SUT 13.85 13.70 13.85 13.75 13.76 6,061
PIMAS 4.20 4.14 4.20 4.15 4.16 56,055
PLASTIKKART 2.46 2.42 2.46 2.44 2.43 96,925
RAY SIGORTA 1.76 1.75 1.78 1.76 1.76 74,968
REYSAS TASIMACILIK LOJISTIK TI 2.13 2.10 2.13 2.11 2.11 238,922
SABANCI HOLDING 6.84 6.72 6.84 6.74 6.77 4,548,988
SANKO PAZARLAMA 4.78 4.76 4.81 4.77 4.78 65,900
SARKUYSAN 4.10 4.08 4.10 4.10 4.09 13,545
SELCUK ECZA 2.48 2.46 2.49 2.48 2.47 185,777
SERVE KIRTASIYE 1.15 1.13 1.16 1.14 1.14 105,223
SODA SANAYII 2.41 2.39 2.42 2.42 2.41 79,375
SOKTAS 10.50 10.35 10.45 10.40 10.40 9,445
SEKER PILIC 3.82 3.80 3.85 3.82 3.82 55,392
SEKERBANK 1.67 1.64 1.67 1.66 1.66 810,968
SISE CAM 3.36 3.37 3.43 3.41 3.40 4,108,914
HALKBANK 12.95 12.80 13.00 12.95 12.89 3,827,969
T.KALKINMA BANKASI 8.96 8.88 8.94 8.94 8.92 10,286
TAT KONSERVE 3.95 3.93 3.97 3.97 3.95 16,658
TAV HAVALIMANLARI 7.20 7.18 7.30 7.30 7.24 1,191,130
T. EKONOMI BANKASI 1.92 1.90 1.92 1.91 1.91 751,964
T.DEMIRDOKUM 11.45 11.35 11.45 11.45 11.40 10,923
TEK-ART TURIZM 1.40 1.37 1.40 1.39 1.39 1,776,806
TEKFEN HOLDING 6.86 6.82 7.00 7.00 6.91 1,197,511
TEKSTIL FIN.KIRL. 2.77 2.75 2.85 2.84 2.79 352,488
TEKSTILBANK 1.03 1.01 1.03 1.03 1.02 441,888
KIPA 9.12 9.10 9.22 9.16 9.16 225,170
TIRE KUTSAN 1.66 1.64 1.68 1.66 1.66 6,506,080
TOFAS OTOMOBIL FAB. 9.02 8.88 9.00 8.90 8.96 319,368
TRABZON SPOR 24.80 24.50 24.95 24.60 24.73 765,501
TRAKYA CAM 3.37 3.37 3.53 3.45 3.47 1,289,523
T.S.K.B. 2.72 2.70 2.75 2.75 2.72 1,605,733
T.TUBORG 2.41 2.39 2.41 2.39 2.40 11,622
TUKAS 1.16 1.15 1.17 1.15 1.16 338,249
TURCAS PETROL 3.98 3.93 4.00 3.98 3.96 166,192
TUPRAS 41.80 41.50 42.10 41.90 41.80 832,094
TURK HAVA YOLLARI 5.16 5.04 5.18 5.10 5.11 9,758,573
TURK PIRELLI KABLO VE SIS. A.S 1.69 1.67 1.83 1.81 1.76 5,627,943
TURK TELEKOMUNIKASYON A.S. 6.78 6.68 6.80 6.76 6.75 961,365
TURK TRAKTOR 27.40 27.10 27.50 27.40 27.32 43,200
TURKCELL 10.02 9.95 10.05 10.00 10.01 1,895,162
USAK SERMAIK 2.28 2.26 2.30 2.29 2.27 964,403
UYUM 8.66 8.58 8.66 8.62 8.61 82,554
ULKER GIDA 5.60 5.56 5.64 5.60 5.60 410,097
UNYE CIMENTO 4.25 4.22 4.25 4.25 4.23 127,106
VAKIFLAR BANKASI 4.05 4.00 4.07 4.03 4.04 12,107,260
VAKIF FIN.KIR. 4.51 4.48 4.52 4.50 4.50 47,543
VAKKO TEKSTIL 1.11 1.09 1.15 1.14 1.14 4,719,953
VESTEL BEYAZ ESYA 3.32 3.28 3.31 3.30 3.29 144,608
VESTEL 2.53 2.48 2.53 2.53 2.51 278,791
VIKING KAGIT 1.56 1.54 1.56 1.55 1.55 226,690
YAPI KREDI FIN. KIR. 4.99 4.94 5.02 4.99 5.00 10,601
YAPI KREDI SIGORTA 13.75 13.30 13.80 13.60 13.56 35,305
YAPI VE KREDI BANK. 4.88 4.83 4.91 4.89 4.88 7,958,190
YATAS 2.68 2.67 2.70 2.70 2.69 109,705
YAZICILAR HOLDING 12.30 12.25 12.40 12.35 12.31 56,448
YUNSA 2.63 2.60 2.64 2.63 2.62 76,225
ZORLU ENERJI 2.63 2.63 2.66 2.66 2.65 713,267
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 13.60 13.40 13.70 13.65 13.55 29,653
ARMADA BILGISAYAR 2.64 2.61 2.67 2.67 2.64 68,760
ASLAN CIMENTO 670.00 620.00 647.50 620.00 630.36 701
AVRASYA PETROL VE TUR.TES.YAT 1.70 1.72 1.72 1.72 1.72 6,618
BAYINDIR MADENCILIK 1.20 1.18 1.21 1.19 1.19 974,586
BIRKO BIRLESIK KOYUNLULAR MENS 0.76 0.75 0.76 0.75 0.75 334,420
BIRLIK MENSUCAT 0.92 0.91 0.92 0.91 0.91 68,999
BISAS TEKSTIL 1.85 1.75 1.86 1.84 1.83 61,324
CEMAS DOKUM 5.11 5.02 5.32 5.19 5.19 773,284
DARDANEL 1.80 1.78 1.81 1.79 1.79 214,930
DATAGATE BILG. MALZ. TIC. A.S. 3.63 3.60 3.64 3.64 3.62 69,307
DESPEC BILGISAYAR PAZARLAMA 7.30 7.18 7.36 7.26 7.27 96,937
DOGUSAN 1.24 1.23 1.28 1.24 1.26 595,534
EGE PROFIL 7.82 7.66 8.00 7.94 7.84 41,750
EGELI & CO YAT. HOLDING 1.13 1.12 1.14 1.13 1.12 122,171
EGCYHY 0.96 0.95 0.97 0.95 0.96 204,612
EKIZ YAG SANAYII 4.94 4.84 5.07 4.87 4.96 160,940
EURO YAT.MEN.DEG. 1.09 1.08 1.10 1.09 1.08 186,945
EUROMY 1.00 0.98 1.00 1.00 0.99 57,812
FON FINANSAL KIRALAMA 2.35 2.32 2.34 2.33 2.33 65,793
GEDIK Y. MEN. DEG. 2.08 2.06 2.09 2.08 2.07 75,409
GOZDE FINANSAL HIZMETLER 3.83 3.75 3.84 3.78 3.79 269,943
HATAY TEKSTIL ISLETMELERI 10.10 10.00 10.75 10.15 10.18 295,881
KATMERCILER ARAC USTU EKIPMAN 7.30 7.22 7.30 7.30 7.26 16,269
LKMNHY 4.05 4.00 4.07 4.02 4.03 762,269
MAKINA TAKIM 3.44 3.42 3.60 3.60 3.45 319,744
MANGO GIDA 3.13 3.11 3.15 3.13 3.13 79,331
MENSA MENSUCAT 1.12 1.10 1.15 1.12 1.13 21,726,644
MENSA 0.98 0.96 1.00 0.99 0.99 12,258,114
METEMTUR 3.16 3.10 3.20 3.10 3.14 537,047
MERT GIDA GIYIM SAN. 1.08 1.06 1.08 1.07 1.06 106,172
PETROKENT TURIZM 80.00 79.00 79.00 79.00 79.00 96
RAN LOJISTIK 1.64 1.62 1.64 1.63 1.63 291,839
SILVERLINE 1.77 1.76 1.79 1.77 1.77 445,257
SONMEZ FILAMENT (BU) 3.29 3.27 3.31 3.27 3.28 14,530
SONMEZ PAMUKLU 2.55 2.56 2.58 2.57 2.56 116,107
SEKER FINANSAL 1.15 1.12 1.18 1.16 1.15 454,120
TRANSTURK HOLDING 1.65 1.61 1.67 1.67 1.64 1,477,785
USAS 2.07 2.05 2.12 2.06 2.09 1,431,909
GÖZALTI PAZARI
BERDAN TEKSTIL 0.56 0.56 0.56 0.56 2,570
CBS BOYA 0.32 0.32 0.32 0.32 191,540
CBS PRINTAS 0.29 0.30 0.30 0.30 312,660
CEYLAN YATIRIM HOLDING 1.30 1.31 1.31 1.31 47,872
EGEPLAST 0.70 0.70 0.70 0.70 829
EGS YAT. ORT. 0.32 0.32 0.32 0.32 73,204
ESEM SPOR GIYIM 0.58 0.58 0.58 0.58 12,855
GEDIZ IPLIK 0.90 0.91 0.90 0.90 7,464
MAZHAR ZORLU HOLDING 0.75 0.77 0.77 0.76 7,334
SELCUK GIDA 0.29 0.29 0.29 0.29 43,721
TUMTEKS 0.28 0.28 0.28 0.28 25,573
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 1.74 1.72 1.74 1.73 1.73 41,152
AKMERKEZ GAYRIMENKUL Y.O. 72.25 71.25 73.00 72.00 71.95 4,369
ALARKO GAYRIMENKUL Y.O. 17.40 17.15 17.50 17.20 17.33 79,758
ALTERNATIF YAT. ORT. 1.08 1.07 1.11 1.10 1.10 1,441,227
ATA YAT.ORT. 1.17 1.14 1.16 1.16 1.15 33,945
ATAKULE GAYRIMENKUL 1.31 1.28 1.31 1.29 1.29 417,437
ATLANTIS YAT.ORT. 1.01 0.99 1.02 0.99 1.01 274,261
ATLAS YAT.ORT. 1.71 1.69 1.71 1.71 1.70 24,743
AVRASYA GMYO 1.86 1.71 1.86 1.80 1.80 226,874
BASKENT YO 1.04 1.03 1.04 1.04 1.03 39,632
BUMERANG YAT.ORT. 1.48 1.43 1.49 1.44 1.46 418,973
DENIZ YAT.ORT. 1.39 1.38 1.40 1.40 1.39 24,119
DOGUS GMYO 1.83 1.83 1.84 1.83 1.83 197,311
ECZACIBASI YAT.OR. 1.49 1.48 1.49 1.49 1.48 13,932
EGELI CO. YAT. ORTAKLIGI 0.85 0.83 0.85 0.83 0.83 123,232
EMLAK KONUT GMYO 2.68 2.64 2.68 2.66 2.66 28,192,446
EURO TREND YO 0.84 0.82 0.84 0.84 0.83 44,635
EURO YAT. ORT. 0.84 0.83 0.84 0.84 0.83 16,479
EVG YAT. ORT. 1.42 1.40 1.44 1.42 1.41 181,860
FINANS YAT. ORT. 0.98 0.98 1.00 0.99 0.99 73,627
GARANTI YAT. ORT. 0.73 0.72 0.74 0.74 0.73 610,956
GEDIK YAT. ORT. 1.08 1.07 1.09 1.08 1.08 18,332
HEDEF YATIRIM ORT. 0.89 0.89 0.91 0.91 0.90 70,768
IDEALIST GYO A.S. 2.53 2.51 2.54 2.52 2.52 54,948
INFO YATIRIM ORT. 0.78 0.76 0.78 0.78 0.77 89,486
INFOTREND B TIPI MEN. YAT. ORT 1.66 1.62 1.66 1.65 1.64 200,167
IBTYOY 1.17 1.15 1.17 1.16 1.16 993,638
IS GIRISIM 2.15 2.12 2.16 2.14 2.14 58,259
IS GMYO 1.94 1.92 1.94 1.93 1.93 409,366
IS YAT. ORT. 1.30 1.30 1.31 1.31 1.30 32,019
MUSTAFA YILMAZ YAT. ORT. 0.86 0.85 0.86 0.86 0.86 27,490
MARBA B TIPI YAT. ORT. 1.16 1.14 1.18 1.18 1.15 25,917
MRGYO 1.11 1.09 1.10 1.10 1.10 1,137,339
METRO YAT. ORT. 1.12 1.11 1.16 1.15 1.14 105,095
NUROL GMYO 4.37 4.31 4.37 4.35 4.33 19,790
OYAK YAT. ORT. 0.79 0.78 0.79 0.79 0.79 59,538
OZDERICI GYO 1.20 1.18 1.21 1.21 1.20 505,067
PERA GAYRIMENKUL Y.O. 0.71 0.69 0.71 0.71 0.70 1,531,060
REYSAS GMYO 1.19 1.16 1.20 1.18 1.18 1,876,913
RHEA GIRISIM SERM. YAT.ORT. 3.93 3.85 3.93 3.89 3.90 347,850
SAGLAM GMYO 0.96 0.94 0.96 0.95 0.95 358,590
SINPAS GYO 2.15 2.12 2.15 2.13 2.13 3,921,139
TACIRLER YO 0.91 0.89 0.91 0.90 0.90 28,940
TAC YAT.ORT. 2.33 2.25 2.32 2.26 2.28 43,876
TAKSIM YAT. ORT. 1.13 1.14 1.14 1.14 1.14 2,960
TORUNLAR GMYO 6.80 6.72 6.78 6.74 6.75 288,203
TSKB GMYO 0.94 0.92 0.94 0.94 0.93 1,307,126
TSKB YATIRIM ORT. 0.91 0.90 0.92 0.92 0.91 66,727
VAKIF GAYRIMENKUL Y.O. 3.46 3.43 3.46 3.46 3.44 131,121
VAKIF YAT. ORT. 2.39 2.37 2.41 2.38 2.38 52,638
Y ve Y GMYO 1.77 1.77 1.80 1.79 1.78 3,130,046
YAPI KREDI KORAY G.Y.O. 2.67 2.66 2.73 2.70 2.69 641,305
YAP.KR. B TIPI YAT.ORT. 1.34 1.32 1.35 1.33 1.33 40,001
GELİŞEN İŞLETMELER PAZARI
BERKOSAN YALITIM VE TECRIT MAD 2.01 1.98 2.03 2.03 2.00 220,474
FON PAZARI
DJ IST. 20 FONU 19.18 19.04 19.18 19.10 19.11 65,147
IS YATIRIM DJTEA 15 FONU 18.12 18.00 18.10 18.04 18.04 127,400
DOW JONES TR A TIPI YAT. FONU 13.26 13.18 13.26 13.22 13.22 25,764
FINANSBANK DJ BANKA BYF 12.98 12.92 12.98 12.94 12.94 131,276
GT30 F 10.44 10.50 10.54 10.52 10.52 5,027
FINANSBANK IMKB 30 BYF 28.50 28.25 28.45 28.35 28.36 128,223
FTSE IST. BONO B TIPI BYF 170.25 170.00 170.25 170.00 170.00 17,221
GARANTI MSCI A TIPI BYF 12.58 12.50 12.60 12.52 12.54 14,475
ISTANBUL ALTIN BYF 66.00 65.90 66.60 66.60 66.30 43,005
KUVEYT TURK ALTIN BYF 68.40 68.40 69.00 68.90 68.88 3,347
IS YAT. TAHVIL B TIPI BYF 15.36 15.38 15.38 15.38 15.38 246
MALI SEK DISI NFIST20 BYF 24.12 23.98 24.10 24.06 24.06 22,674
Önceki En Düşük En Yüksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
IMKB 100 ENDEKSI 65499.89 65037.35 65579.14 65254.13
ULUSAL-MALI (ENDEKS) 98059.42 97206.15 98141.58 97484.25
IMKB SINAI ENDEKS 53250.30 53000.50 53550.45 53550.45
ULUSAL-HIZMETLER (ENDEKS) 42396.41 41984.22 42402.85 42097.24