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 19.90 19.05 19.90 19.15 19.53 29,279
KARDEMIR A 1.19 1.15 1.18 1.17 1.17 2,185,709
KARDEMIR B 1.29 1.23 1.28 1.24 1.26 3,137,095
KARDEMIR D 0.85 0.82 0.85 0.83 0.84 29,215,941
KAREL 3.09 3.04 3.37 3.37 3.30 2,060,086
KARSAN OTOMOTIV 2.20 2.24 2.38 2.38 2.33 66,806,892
KARSU TEKSTIL 2.17 2.12 2.18 2.13 2.15 279,207
KARTONSAN 249.50 240.50 250.50 241.50 244.27 36,750
KELEBEK MOBILYA 1.19 1.17 1.21 1.18 1.19 417,528
KENT GIDA 151.50 150.00 150.00 150.00 150.00 542
KEREVITAS GIDA 69.25 66.00 69.00 67.25 67.31 48,625
KILER ALISVERIS HIZMETLERI 6.84 6.80 6.86 6.80 6.81 523,561
KLIMASAN 3.37 3.31 3.39 3.32 3.35 229,951
KOC HOLDING 7.38 7.18 7.38 7.24 7.26 1,173,043
KONFRUT GIDA 6.72 6.58 6.74 6.62 6.65 93,163
KONYA CIMENTO 370.00 347.00 371.00 350.00 358.75 156,984
KORDSA 3.83 3.81 3.88 3.88 3.85 160,405
KOZA ALTIN 19.10 18.90 19.15 18.90 19.00 79,172
KOZA ANADOLU METAL MADENCILIK 4.42 4.37 4.41 4.39 4.39 799,945
KRISTAL KOLA 1.44 1.39 1.43 1.42 1.41 567,436
KUTAHYA PORSELEN 2.49 2.40 2.49 2.40 2.44 376,605
LATEK LOJISTIK 2.54 2.52 2.57 2.53 2.55 589,754
LINK YAZILIM 4.75 4.69 4.74 4.69 4.72 8,643
LOGO YAZILIM 2.39 2.35 2.39 2.37 2.37 200,624
LUKS KADIFE 3.74 3.68 3.74 3.69 3.70 43,993
MARDIN CIMENTO 7.82 7.70 7.80 7.76 7.74 56,571
MARMARIS ALTINYUNUS 19.65 18.75 19.80 18.85 19.31 189,247
MARTI OTEL ISLETMELERI 1.16 1.14 1.17 1.15 1.15 1,470,946
MARSHALL 36.00 34.40 36.50 34.60 35.51 110,714
MENDERES TEKSTIL 0.74 0.74 0.76 0.75 0.75 6,752,156
MERKO GIDA 1.28 1.25 1.28 1.25 1.26 127,795
METEMTEKS 2.65 2.55 2.68 2.58 2.59 262,201
MTEKSY 2.20 2.09 2.23 2.12 2.16 317,759
METRO TIC. VE MALI YAT. 1.09 1.08 1.10 1.08 1.09 4,814,958
METROY 1.01 1.01 1.02 1.02 1.01 742,330
MIGROS TICARET 34.90 34.30 35.50 34.40 35.01 147,618
MILPA 2.60 2.56 2.61 2.57 2.58 240,053
MUTLU AKU 4.88 4.61 4.89 4.69 4.73 582,656
NET HOLDING 1.28 1.28 1.30 1.30 1.29 534,884
NET TURIZM 1.03 1.02 1.04 1.04 1.03 3,497,531
NETAS TELEKOM 120.00 115.00 122.00 116.00 119.51 160,534
NUH CIMENTO 13.15 12.80 13.25 12.85 12.97 53,243
OLMUKSA 6.90 6.84 6.94 6.92 6.88 15,563
OTOKAR 26.60 25.10 26.80 26.60 25.98 159,951
PARK ELEKTRIK URETIM MAD. 3.89 3.84 3.96 3.86 3.92 4,576,886
PARSAN 2.08 2.03 2.08 2.06 2.06 215,605
PENGUEN GIDA 1.80 1.73 1.82 1.75 1.78 724,540
PETKIM 2.34 2.31 2.35 2.32 2.32 4,549,696
PETROL OFISI 6.80 6.80 6.82 6.82 6.81 112,977
PINAR ET VE UN 6.76 6.68 6.78 6.74 6.73 89,316
PINAR SU 4.79 4.71 4.79 4.71 4.75 131,168
PINAR SUT 13.50 13.35 13.55 13.40 13.45 11,189
PIMAS 4.19 4.17 4.22 4.22 4.20 324,932
PLASTIKKART 2.40 2.37 2.43 2.39 2.39 161,363
RAY SIGORTA 1.74 1.72 1.75 1.72 1.73 50,151
REYSAS TASIMACILIK LOJISTIK TI 2.05 2.01 2.05 2.02 2.03 516,146
SABANCI HOLDING 6.78 6.70 6.78 6.72 6.73 2,045,520
SANKO PAZARLAMA 4.75 4.68 4.82 4.69 4.74 140,818
SARKUYSAN 4.11 4.09 4.11 4.11 4.10 9,272
SELCUK ECZA 2.41 2.40 2.45 2.41 2.42 540,111
SERVE KIRTASIYE 1.13 1.12 1.14 1.13 1.13 109,177
SODA SANAYII 2.68 2.56 2.68 2.58 2.62 1,845,102
SOKTAS 11.35 11.25 12.35 11.65 11.88 608,385
SEKER PILIC 3.80 3.74 3.82 3.74 3.77 53,656
SEKERBANK 1.65 1.63 1.65 1.64 1.64 346,793
SISE CAM 3.28 3.25 3.28 3.27 3.26 872,523
HALKBANK 12.50 12.45 12.65 12.50 12.53 3,047,548
T.KALKINMA BANKASI 9.02 8.86 9.00 8.90 8.92 21,055
TAT KONSERVE 3.92 3.88 3.94 3.91 3.91 33,790
TAV HAVALIMANLARI 7.22 7.20 7.30 7.22 7.26 640,401
T. EKONOMI BANKASI 1.94 1.90 1.95 1.90 1.92 1,401,786
T.DEMIRDOKUM 11.70 11.25 11.75 11.30 11.50 35,042
TEK-ART TURIZM 1.38 1.35 1.37 1.36 1.36 1,585,757
TEKFEN HOLDING 6.78 6.74 6.82 6.78 6.78 1,229,526
TEKSTIL FIN.KIRL. 2.89 2.88 2.92 2.89 2.89 279,652
TEKSTILBANK 1.02 1.00 1.03 1.01 1.01 795,591
KIPA 9.12 9.00 9.12 9.06 9.08 64,251
TIRE KUTSAN 1.71 1.64 1.70 1.65 1.67 4,790,481
TOFAS OTOMOBIL FAB. 8.52 8.48 8.56 8.50 8.52 441,946
TRABZON SPOR 26.70 26.40 26.90 26.70 26.64 491,586
TRAKYA CAM 3.33 3.33 3.36 3.34 3.34 316,778
T.S.K.B. 2.77 2.73 2.77 2.74 2.76 892,017
T.TUBORG 2.64 2.58 2.78 2.58 2.70 584,779
TUKAS 1.24 1.19 1.23 1.20 1.21 472,420
TURCAS PETROL 3.94 3.95 4.03 4.02 3.99 417,073
TUPRAS 40.30 39.80 40.20 39.90 40.03 178,219
TURK HAVA YOLLARI 5.24 5.12 5.26 5.14 5.21 8,209,504
TURK PIRELLI KABLO VE SIS. A.S 1.46 1.40 1.47 1.42 1.44 1,301,107
TURK TELEKOMUNIKASYON A.S. 7.32 7.24 7.32 7.26 7.28 1,232,711
TURK TRAKTOR 27.60 27.10 27.80 27.20 27.44 99,507
TURKCELL 10.20 10.05 10.20 10.10 10.13 848,787
USAK SERMAIK 2.50 2.42 2.50 2.48 2.45 678,568
UYUM 8.40 8.28 8.42 8.28 8.35 124,316
ULKER GIDA 5.46 5.40 5.48 5.40 5.44 238,238
UNYE CIMENTO 4.38 4.31 4.38 4.32 4.34 36,628
VAKIFLAR BANKASI 4.04 3.98 4.04 4.00 4.01 6,496,757
VAKIF FIN.KIR. 4.72 4.61 4.72 4.63 4.67 159,241
VAKKO TEKSTIL 1.16 1.14 1.17 1.14 1.16 5,743,886
VESTEL BEYAZ ESYA 3.25 3.19 3.25 3.21 3.23 38,825
VESTEL 2.50 2.48 2.52 2.48 2.50 789,861
VIKING KAGIT 1.54 1.50 1.55 1.52 1.52 191,125
YAPI KREDI FIN. KIR. 5.10 5.04 5.16 5.04 5.10 25,605
YAPI KREDI SIGORTA 13.55 13.45 13.60 13.50 13.51 22,213
YAPI VE KREDI BANK. 4.98 4.90 4.98 4.91 4.93 8,334,586
YATAS 2.80 2.79 2.86 2.86 2.82 603,507
YAZICILAR HOLDING 12.30 12.25 12.40 12.40 12.32 65,379
YUNSA 2.59 2.55 2.61 2.61 2.57 88,251
ZORLU ENERJI 2.68 2.64 2.69 2.69 2.67 1,082,624
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 13.15 12.30 13.15 12.90 12.82 18,043
ARMADA BILGISAYAR 2.81 3.00 3.10 3.10 3.07 225,688
ASLAN CIMENTO 650.00 640.00 640.00 640.00 640.00 242
AVRASYA PETROL VE TUR.TES.YAT 1.70 1.69 1.69 1.69 1.69 6,566
BAYINDIR MADENCILIK 1.21 1.17 1.21 1.21 1.19 1,239,853
BIRKO BIRLESIK KOYUNLULAR MENS 0.75 0.74 0.77 0.75 0.75 1,275,204
BIRLIK MENSUCAT 0.94 0.89 0.93 0.90 0.90 650,479
BISAS TEKSTIL 1.80 1.75 1.80 1.75 1.76 62,505
CEMAS DOKUM 5.04 4.90 5.06 4.90 4.98 49,765
DARDANEL 1.84 1.80 1.86 1.81 1.83 452,156
DATAGATE BILG. MALZ. TIC. A.S. 3.60 3.59 3.64 3.59 3.61 93,516
DESPEC BILGISAYAR PAZARLAMA 7.22 7.14 7.78 7.34 7.45 983,050
DOGUSAN 1.25 1.24 1.27 1.25 1.25 206,371
EGE PROFIL 7.92 7.70 8.00 7.76 7.90 28,495
EGELI & CO YAT. HOLDING 1.12 1.10 1.15 1.12 1.12 371,630
EGCYHY 1.00 0.99 1.01 1.00 1.00 509,562
EKIZ YAG SANAYII 4.29 4.12 4.32 4.24 4.25 453,173
EURO YAT.MEN.DEG. 1.08 1.06 1.08 1.07 1.07 389,958
EUROMY 1.00 0.99 1.00 1.00 0.99 107,894
FON FINANSAL KIRALAMA 2.33 2.28 2.32 2.28 2.30 129,667
GEDIK Y. MEN. DEG. 2.08 2.06 2.08 2.08 2.07 59,309
GOZDE FINANSAL HIZMETLER 3.82 3.77 3.84 3.78 3.80 235,648
HATAY TEKSTIL ISLETMELERI 10.55 10.50 10.75 10.75 10.52 72,566
KATMERCILER ARAC USTU EKIPMAN 7.28 7.18 7.30 7.20 7.23 54,057
LKMNHY 4.12 4.08 4.17 4.12 4.12 581,364
MAKINA TAKIM 3.87 3.77 3.87 3.81 3.80 53,019
MANGO GIDA 3.19 3.13 3.23 3.14 3.19 475,134
MENSA MENSUCAT 1.10 1.09 1.12 1.12 1.10 4,921,103
MENSA 0.97 0.97 1.03 1.03 1.00 6,232,727
METEMTUR 3.04 2.87 3.08 2.89 2.97 394,376
MERT GIDA GIYIM SAN. 1.10 1.09 1.11 1.10 1.10 236,810
PETROKENT TURIZM 80.25 80.00 80.25 80.00 80.11 234
RAN LOJISTIK 1.63 1.61 1.65 1.62 1.63 587,761
SILVERLINE 1.79 1.78 1.79 1.79 1.78 239,758
SONMEZ FILAMENT (BU) 3.35 3.32 3.37 3.34 3.34 43,219
SONMEZ PAMUKLU 2.58 2.55 2.57 2.57 2.56 26,573
SEKER FINANSAL 1.12 1.11 1.13 1.11 1.12 79,007
TRANSTURK HOLDING 1.60 1.56 1.60 1.57 1.58 293,615
USAS 2.19 2.13 2.22 2.14 2.19 1,385,132
GÖZALTI PAZARI
BERDAN TEKSTIL 0.58 0.59 0.59 0.59 0.59 8,620
CBS BOYA 0.44 0.49 0.49 0.49 0.49 239,242
CBS PRINTAS 0.40 0.44 0.44 0.44 0.44 423,966
CEYLAN YATIRIM HOLDING 1.34 1.30 1.34 1.30 1.33 33,132
EGEPLAST 0.71 0.71 0.71 0.71 0.71 18,271
EGS YAT. ORT. 0.34 0.36 0.37 0.37 0.36 531,120
ESEM SPOR GIYIM 0.60 0.60 0.60 0.60 0.60 30,131
GEDIZ IPLIK 0.90 0.90 0.90 0.90 0.90 13,255
MAZHAR ZORLU HOLDING 0.72 0.72 0.73 0.72 0.72 7,318
SELCUK GIDA 0.30 0.31 0.32 0.32 0.31 82,887
TUMTEKS 0.28 0.28 0.28 0.28 0.28 176,835
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 1.74 1.72 1.73 1.73 1.73 15,418
AKMERKEZ GAYRIMENKUL Y.O. 69.75 68.75 70.00 69.00 69.33 6,618
ALARKO GAYRIMENKUL Y.O. 17.50 17.25 17.60 17.30 17.48 87,447
ALTERNATIF YAT. ORT. 1.08 1.08 1.10 1.09 1.09 68,602
ATA YAT.ORT. 1.15 1.14 1.16 1.15 1.15 6,821
ATAKULE GAYRIMENKUL 1.31 1.29 1.32 1.32 1.30 288,696
ATLANTIS YAT.ORT. 1.00 0.98 1.00 0.99 0.99 87,181
ATLAS YAT.ORT. 1.68 1.65 1.69 1.65 1.67 36,029
AVRASYA GMYO 1.77 1.68 1.77 1.69 1.72 301,024
BASKENT YO 1.07 1.06 1.07 1.07 1.06 44,471
BUMERANG YAT.ORT. 1.40 1.35 1.41 1.37 1.38 249,861
DENIZ YAT.ORT. 1.40 1.38 1.40 1.39 1.38 72,470
DOGUS GMYO 1.87 1.85 1.87 1.86 1.86 467,339
ECZACIBASI YAT.OR. 1.52 1.48 1.52 1.49 1.49 36,484
EGELI CO. YAT. ORTAKLIGI 0.84 0.82 0.85 0.84 0.84 433,560
EMLAK KONUT GMYO 2.71 2.65 2.71 2.66 2.68 13,997,390
EURO TREND YO 0.84 0.82 0.84 0.84 0.83 26,388
EURO YAT. ORT. 0.84 0.83 0.84 0.84 0.83 47,485
EVG YAT. ORT. 1.39 1.36 1.39 1.36 1.37 52,587
FINANS YAT. ORT. 1.01 0.99 1.00 1.00 1.00 28,853
GARANTI YAT. ORT. 0.72 0.72 0.73 0.72 0.72 158,068
GEDIK YAT. ORT. 1.10 1.08 1.11 1.11 1.10 4,508
HEDEF YATIRIM ORT. 0.89 0.88 0.89 0.88 0.88 36,271
IDEALIST GYO A.S. 2.50 2.47 2.50 2.47 2.48 27,316
INFO YATIRIM ORT. 0.79 0.78 0.80 0.79 0.79 117,797
INFOTREND B TIPI MEN. YAT. ORT 1.70 1.68 1.71 1.70 1.69 134,928
IBTYOY 1.19 1.17 1.19 1.18 1.18 639,820
IS GIRISIM 2.13 2.12 2.14 2.14 2.13 42,002
IS GMYO 1.94 1.86 1.93 1.86 1.88 2,352,120
IS YAT. ORT. 1.31 1.30 1.31 1.31 1.30 35,126
MUSTAFA YILMAZ YAT. ORT. 0.85 0.84 0.86 0.85 0.85 90,365
MARBA B TIPI YAT. ORT. 1.14 1.14 1.15 1.15 1.14 42,505
MRGYO 1.11 1.08 1.11 1.09 1.09 2,415,426
METRO YAT. ORT. 1.15 1.15 1.28 1.26 1.23 340,557
NUROL GMYO 4.27 4.25 4.31 4.26 4.29 60,032
OYAK YAT. ORT. 0.83 0.82 0.84 0.84 0.83 181,849
OZDERICI GYO 1.21 1.18 1.21 1.21 1.20 497,051
PERA GAYRIMENKUL Y.O. 0.70 0.69 0.70 0.70 0.69 571,371
REYSAS GMYO 1.27 1.21 1.27 1.22 1.24 1,041,887
RHEA GIRISIM SERM. YAT.ORT. 3.88 3.61 3.90 3.75 3.84 476,440
SAGLAM GMYO 0.95 0.94 0.96 0.95 0.94 576,085
SINPAS GYO 2.22 2.17 2.23 2.18 2.20 3,608,535
TACIRLER YO 0.90 0.89 0.91 0.90 0.89 2,151
TAC YAT.ORT. 2.25 2.20 2.25 2.22 2.21 32,599
TAKSIM YAT. ORT. 1.19 1.11 1.18 1.11 1.11 4,033
TORUNLAR GMYO 6.64 6.44 6.64 6.58 6.57 254,851
TSKB GMYO 0.95 0.94 0.96 0.95 0.95 2,519,847
TSKB YATIRIM ORT. 0.90 0.89 0.91 0.90 0.90 83,342
VAKIF GAYRIMENKUL Y.O. 3.44 3.40 3.45 3.42 3.42 58,287
VAKIF YAT. ORT. 2.37 2.32 2.37 2.32 2.34 43,298
Y ve Y GMYO 1.73 1.63 1.75 1.65 1.68 2,379,531
YAPI KREDI KORAY G.Y.O. 2.85 2.84 3.01 2.95 2.92 1,651,716
YAP.KR. B TIPI YAT.ORT. 1.32 1.31 1.33 1.32 1.32 192,811
GELİŞEN İŞLETMELER PİYASASI
BERKOSAN YALITIM VE TECRIT MAD 2.02 2.00 2.03 2.01 2.02 177,291
FON PAZARI
DJ IST. 20 FONU 19.08 18.88 19.06 18.88 18.95 119,334
IS YATIRIM DJTEA 15 FONU 18.12 17.96 18.12 17.96 18.05 161,600
DOW JONES TR A TIPI YAT. FONU 13.56 13.44 13.56 13.44 13.48 30,314
FINANSBANK DJ BANKA BYF 12.80 12.66 12.76 12.66 12.71 72,560
GT30 F 10.38 10.30 10.54 10.32 10.32 22,250
FINANSBANK IMKB 30 BYF 28.30 27.95 29.15 27.95 28.09 83,155
FTSE IST. BONO B TIPI BYF 170.25 170.25 170.50 170.50 170.36 10,113
GARANTI MSCI A TIPI BYF 12.52 12.40 12.50 12.40 12.45 9,163
ISTANBUL ALTIN BYF 66.90 66.90 67.30 67.30 67.15 25,944
KUVEYT TURK ALTIN BYF 69.40 69.40 69.80 69.80 69.70 2,968
IS YAT. TAHVIL B TIPI BYF 15.38 15.36 15.38 15.38 15.37 90,000
MALI SEK DISI NFIST20 BYF 24.28 24.12 24.26 24.12 24.19 37,287
Önceki En Düşük En Yüksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
IMKB 100 ENDEKSI 65256.84 64489.28 65190.83 64568.86
ULUSAL-MALI (ENDEKS) 96961.78 95639.55 96851.34 95829.95
IMKB SINAI ENDEKS 53520.21 53037.72 53489.21 53072.46
ULUSAL-HIZMETLER (ENDEKS) 43103.12 42650.85 43128.12 42650.85