İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan birinci seansta işlem gören hisse senetlerinin TL olarak önceki seans kapanış fiyatları, bugün birinci seanstaki en yüksek, en düşük, kapanış ve ağırlıklı ortalama fiyatlarıyla işlem adetleri şöyle:
Önceki En En Ağrlıklı İşlem
ULUSAL PAZAR Kapanış Düşük Yüksek Kapanış Ortalama Adedi
IZMIR DEMIR CELIK 5.05 5.05 5.20 5.08 5.10 1,360,215
IZOCAM 60.75 59.00 61.75 59.50 59.85 24,433
KAPLAMIN 19.15 17.55 19.10 18.20 18.32 53,090
KARDEMIR A 1.17 1.15 1.17 1.16 1.16 1,083,940
KARDEMIR B 1.24 1.24 1.26 1.25 1.25 809,610
KARDEMIR D 0.83 0.82 0.84 0.84 0.83 7,908,231
KAREL 3.37 3.39 3.63 3.58 3.57 1,744,443
KARSAN OTOMOT. 2.38 2.36 2.50 2.40 2.43 83,423,339
KARSU TEKSTIL 2.13 2.11 2.14 2.13 2.13 119,832
KARTONSAN 241.50 241.00 244.00 242.00 242.56 20,497
KELEBEK MOBILYA 1.18 1.17 1.19 1.18 1.18 25,619
KENT GIDA 150.00 150.00 150.00 150.00 150.00 958
KEREVITAS GIDA 67.25 67.00 67.75 67.25 67.36 9,426
KILER (YENI) 6.80 6.80 6.86 6.82 6.82 264,897
KLIMASAN 3.32 3.30 3.34 3.33 3.32 152,554
KOC HOLDING 7.24 7.12 7.30 7.22 7.24 1,265,977
KONFRUT GIDA 6.62 6.60 6.74 6.66 6.67 74,019
KONYA CIMENTO 350.00 344.00 354.00 348.00 349.54 69,625
KORDSA 3.88 3.50 3.91 3.86 3.86 110,461
KOZA ALTIN 18.90 18.95 19.20 19.15 19.10 43,258
KOZA MADENCİLİK 4.39 4.36 4.41 4.39 4.39 563,439
KRISTAL KOLA 1.42 1.39 1.42 1.41 1.40 339,459
KUTAHYA PORSELN 2.40 2.39 2.42 2.39 2.40 77,952
LATEK LOJİSTİK 2.53 2.53 2.55 2.55 2.54 324,766
LINK YAZILIM 4.69 4.70 4.80 4.70 4.73 10,808
LOGO YAZILIM 2.37 2.36 2.39 2.37 2.37 158,627
LUKS KADIFE 3.69 3.68 3.73 3.70 3.70 24,286
MARDIN CIMENTO 7.76 7.76 7.88 7.88 7.82 94,465
MARMARIS A.YUNUS 18.85 18.50 18.90 18.60 18.66 173,711
MARTI OTEL ISLET. 1.15 1.14 1.16 1.15 1.15 444,184
MARSHALL 34.60 34.30 34.90 34.40 34.57 40,584
MENDERES TEKSTIL 0.75 0.74 0.76 0.76 0.75 2,325,839
MERKO GIDA 1.25 1.26 1.27 1.27 1.26 36,121
METEM ENERJI TEKSTIL 2.58 2.38 2.70 2.52 2.51 302,030
METEM ENERJI T.(YENI) 2.12 2.02 2.18 2.12 2.10 300,746
METRO TIC.VE MALI 1.08 1.07 1.09 1.08 1.08 2,505,761
METRO T.M.YENİ 1.02 1.01 1.02 1.02 1.01 1,002,685
MGROS 34.40 34.10 35.90 35.00 35.38 299,352
MILPA 2.57 2.54 2.63 2.59 2.59 432,120
MUTLU AKU 4.69 4.65 4.77 4.73 4.71 166,987
NET HOLDING 1.30 1.29 1.30 1.29 1.29 94,071
NET TURIZM 1.04 1.03 1.04 1.04 1.03 907,002
NETAS TELEKOM 116.00 115.50 122.00 120.00 119.78 237,334
NUH CIMENTO 12.85 12.80 13.05 13.00 12.95 50,831
OLMUKSA 6.92 6.90 7.18 7.14 7.10 114,410
OTOKAR 26.60 25.50 26.30 25.80 25.91 24,741
PARK ELEKTRIK 3.86 3.85 3.96 3.93 3.92 1,673,414
PARSAN 2.06 2.05 2.08 2.05 2.06 193,213
PENGUEN GIDA 1.75 1.74 1.75 1.75 1.74 178,130
PETKIM 2.32 2.30 2.34 2.34 2.32 4,440,381
PETROL OFISI 6.82 6.80 6.82 6.82 6.81 37,426
PINAR ET VE UN 6.74 6.64 6.74 6.66 6.68 165,735
PINAR SU 4.71 4.67 4.71 4.69 4.69 42,387
PINAR SUT 13.40 13.25 13.50 13.50 13.37 33,051
PIMAS 4.22 4.19 4.37 4.26 4.28 2,457,268
PLASTIKKART 2.39 2.36 2.39 2.38 2.38 88,037
RAY SIGORTA 1.72 1.71 1.74 1.74 1.73 47,441
REYSAS TASMA.L. 2.02 2.02 2.04 2.04 2.03 109,087
SABANCI HOLDING 6.72 6.68 6.76 6.76 6.74 1,687,729
SANKO PAZARLAMA 4.69 4.67 4.72 4.69 4.70 149,668
SARKUYSAN 4.11 4.04 4.13 4.09 4.07 54,043
SELCUK ECZA 2.41 2.39 2.42 2.42 2.41 154,605
SERVE KIRTASIYE 1.13 1.12 1.14 1.14 1.13 47,224
SODA SANAYII 2.58 2.54 2.58 2.57 2.56 152,731
SOKTAS 11.65 11.45 12.15 11.50 11.76 124,001
SEKER PILIC 3.74 3.69 3.73 3.71 3.70 46,807
SEKERBANK 1.64 1.63 1.67 1.66 1.65 668,699
SISE CAM 3.27 3.20 3.26 3.22 3.23 568,947
HALKBANK 12.50 12.45 12.75 12.65 12.61 2,631,105
T.KALKINMA BANK. 8.90 8.90 9.00 8.96 8.92 12,001
TAT KONSERVE 3.91 3.85 3.90 3.88 3.89 6,331
TAV HAVALIMANLARI 7.22 7.22 7.28 7.26 7.25 263,791
T. EKONOMI BANK. 1.90 1.91 1.94 1.93 1.93 1,081,967
T.DEMIRDOKUM 11.30 11.30 11.60 11.40 11.36 15,605
TEK-ART TURIZM 1.36 1.34 1.37 1.35 1.35 2,853,013
TEKFEN HOLDING 6.78 6.72 6.78 6.76 6.74 290,089
TEKSTIL FIN.KIRL. 2.89 2.83 2.90 2.83 2.87 434,386
TEKSTILBANK 1.01 1.00 1.02 1.01 1.01 478,270
TESCO KIPA 9.06 9.06 9.12 9.08 9.11 101,477
M.TIRE KUTSAN 1.65 1.64 1.67 1.66 1.66 1,667,480
TOFAS OTOMOBIL F. 8.50 8.36 8.46 8.40 8.41 224,014
TRABZON SPOR 26.70 25.50 26.50 25.60 25.75 658,788
TRAKYA CAM 3.34 3.30 3.37 3.31 3.32 520,402
T.S.K.B. 2.74 2.69 2.74 2.71 2.70 393,703
T.TUBORG 2.58 2.44 2.58 2.50 2.51 281,847
TUKAS 1.20 1.18 1.22 1.21 1.21 775,800
TURCAS PETROL 4.02 4.01 4.09 4.08 4.05 293,625
TUPRAS 39.90 39.50 39.90 39.70 39.72 186,355
TURK HAVA YOLLARI 5.14 5.04 5.14 5.10 5.08 8,574,511
T. PIRELLI KABLO 1.42 1.37 1.41 1.39 1.39 527,606
TURK TELEKOM. 7.26 7.24 7.46 7.46 7.38 1,374,634
TURK TRAKTOR 27.20 27.30 27.80 27.60 27.57 211,676
TURKCELL 10.10 10.10 10.20 10.20 10.15 703,699
USAK SERMAIK 2.48 2.34 2.45 2.37 2.39 707,260
UYUM GIDA 8.28 8.26 8.40 8.38 8.34 58,332
ULKER GIDA 5.40 5.38 5.50 5.46 5.44 509,437
UNYE CIMENTO 4.32 4.30 4.78 4.78 4.64 1,133,013
VAKIFLAR BANKASI 4.00 3.96 4.04 4.03 4.01 8,172,824
VAKIF FIN.KIR. 4.63 4.59 4.69 4.65 4.64 146,784
VAKKO TEKSTIL 1.14 1.14 1.19 1.17 1.17 5,638,632
VESTEL BEYAZ ESYA 3.21 3.21 3.23 3.22 3.22 68,010
VESTEL 2.48 2.47 2.51 2.49 2.49 579,518
VIKING KAGIT 1.52 1.50 1.52 1.51 1.51 119,447
YAPI KREDI FIN.K. 5.04 4.98 5.10 5.02 5.06 10,866
YAPI KREDI SIGORTA 13.50 13.40 13.60 13.45 13.48 8,571
YAPI VE KREDI BNK 4.91 4.88 4.96 4.93 4.93 5,505,117
YATAS 2.86 2.83 2.87 2.87 2.85 437,044
YAZICILAR HOLDING 12.40 12.35 12.60 12.40 12.42 26,286
YUNSA 2.61 2.55 2.60 2.57 2.58 71,861
ZORLU ENERJI 2.69 2.66 2.70 2.68 2.68 594,494
II. ULUSAL PAZAR
A.YUNUS CESME 12.90 12.80 13.15 13.00 12.91 10,333
ARMADA B.SAYAR 3.10 3.20 3.34 3.25 3.28 529,061
ASLAN CIMENTO 640.00 650.00 650.00 650.00 650.00 233
AVRASYA PETROL T.T.YAT 1.69 1.58 1.60 1.60 1.60 1,128
BAYINDIR MADEN. 1.21 1.19 1.20 1.20 1.20 588,123
BRKO 0.75 0.74 0.75 0.75 0.75 196,360
BIRLIK MENSUCAT 0.90 0.87 0.91 0.90 0.89 557,887
BISAS TEKSTIL 1.75 1.74 1.80 1.77 1.78 41,523
CEMAS DOKUM 4.90 4.91 5.14 5.04 5.05 120,535
DARDANEL 1.81 1.80 1.82 1.81 1.81 187,228
DATAGATE BILG.M. 3.59 3.57 3.60 3.58 3.58 41,761
DESPEC BILGISAYAR 7.34 7.06 7.30 7.12 7.15 325,972
DOGUSAN 1.25 1.24 1.30 1.25 1.27 757,800
EGE PROFIL 7.76 7.70 7.86 7.74 7.75 17,733
EGELI & CO.YAT.H. 1.12 1.11 1.17 1.14 1.14 943,765
EGELI & CO.YAT.H. (YENI) 1.00 1.00 1.03 1.01 1.01 519,938
EKIZ YAG 4.24 4.16 4.27 4.19 4.20 122,066
EURO YATIRIM M.D. 1.07 1.06 1.08 1.07 1.07 316,153
EURO Y.M.D.(YENI) 1.00 0.99 1.00 0.99 0.99 46,235
FON FINANSAL KIR. 2.28 2.27 2.29 2.28 2.28 92,508
GEDIK YAT.MENK.D. 2.08 2.07 2.08 2.07 2.07 8,582
GOZDE F.K. 3.78 3.75 3.83 3.78 3.78 173,332
HATAY TEKSTIL (YENİ) 10.75 10.25 10.60 10.45 10.49 12,135
KATMERCILER 7.20 7.12 7.24 7.20 7.17 23,250
LOKMAN HEKIM 4.12 4.10 4.15 4.11 4.13 461,760
MAKINA TAKIM 3.81 3.76 3.87 3.81 3.80 137,909
MANGO GIDA 3.14 3.12 3.16 3.13 3.14 42,643
MENSA SINAI TIC.MALI.Y. 1.12 1.12 1.21 1.21 1.18 9,615,923
MENSA S.T.M.Y(Oyd.Yoks) 1.03 1.02 1.10 1.10 1.08 41,293,273
METEMTUR 2.89 2.82 2.90 2.86 2.86 300,348
MERT GIDA GIYIM S. 1.10 1.09 1.11 1.09 1.09 25,725
PETROKENT TURIZM 80.00 79.50 80.00 80.00 79.89 198
RANLO 1.62 1.60 1.62 1.61 1.61 259,763
SILVERLINE 1.79 1.78 1.80 1.79 1.78 165,677
SONMEZ F.MENT 3.34 3.31 3.36 3.36 3.35 75,469
SONMEZ PAMUKLU 2.57 2.56 2.60 2.58 2.58 49,639
SEKER FINANSAL 1.11 1.11 1.18 1.15 1.15 451,948
TRANSTURK H. 1.57 1.53 1.65 1.59 1.60 3,376,057
USAS 2.14 2.10 2.17 2.14 2.13 745,778
KURUMSAL ÜRÜNLER P
AK B TİPİ YATIRIM ORT. 1.73 1.71 1.73 1.73 1.72 17,520
AKMERKEZ G.M.Y.O 69.00 68.50 70.00 68.50 69.37 4,440
ALARKO G.M.Y.O. 17.30 17.20 17.40 17.35 17.31 32,353
ALTERNATIF Y.ORT. 1.09 1.08 1.09 1.09 1.08 75,220
ATA YAT.ORT. 1.15 1.13 1.15 1.14 1.14 13,642
ATAKULE G.MENKUL 1.32 1.30 1.32 1.32 1.31 326,082
ATLANTIS YAT.ORT. 0.99 0.97 0.99 0.98 0.98 16,249
ATLAS YAT.ORT. 1.65 1.65 1.68 1.65 1.66 26,355
AVRASYA GMYO 1.69 1.64 1.72 1.68 1.68 178,949
BASKENT Y.O 1.07 1.06 1.07 1.07 1.07 27,908
BUMERANG Y.ORT. 1.37 1.34 1.38 1.36 1.37 395,374
DENIZ YAT.ORT. 1.39 1.38 1.40 1.39 1.39 44,126
DOGUS GMYO 1.86 1.85 1.86 1.85 1.85 770,287
ECZACIBASI Y.O. 1.49 1.48 1.51 1.50 1.50 40,020
EGELI CO. Y.ORT. 0.84 0.82 0.84 0.84 0.83 68,683
EMLAK KONUT GYO 2.66 2.65 2.74 2.73 2.71 47,078,574
EURO TREND YO 0.84 0.83 0.83 0.83 0.83 6,711
EMBYO 0.84 0.82 0.84 0.82 0.82 2,430
EVG YAT. ORT. 1.36 1.35 1.39 1.36 1.36 39,854
FINANS Y.ORT. 1.00 1.00 1.03 1.02 1.02 591,104
GARANTI Y.ORT. 0.72 0.71 0.73 0.72 0.72 457,467
GEDIK Y.ORT. 1.11 1.08 1.11 1.10 1.10 58,704
HEDEF YAT.ORT. 0.88 0.86 0.89 0.89 0.88 82,031
IDEALIST GYO 2.47 2.47 2.49 2.48 2.48 14,816
INFO YAT.ORT. 0.79 0.79 0.81 0.80 0.80 95,009
INFOTREND B M.YO 1.70 1.64 1.70 1.69 1.66 74,295
INFOTREND B M.YO YENI 1.18 1.16 1.20 1.18 1.17 444,273
IS GIRISIM 2.14 2.11 2.15 2.13 2.13 51,674
IS GMYO 1.86 1.85 1.89 1.88 1.87 1,241,997
IS YAT. ORT. 1.31 1.28 1.31 1.29 1.29 131,388
MUSTAFA YILMAZ Y.O 0.85 0.83 0.86 0.85 0.85 176,094
MARBAS B Y.O 1.15 1.15 1.15 1.15 1.15 19,999
MARTI GMYO 1.09 1.08 1.10 1.10 1.09 724,795
METRO YAT.O. 1.26 1.22 1.32 1.26 1.26 104,365
NUROL GMYO 4.26 4.24 4.29 4.28 4.27 13,745
OYAK YAT. ORT. 0.84 0.82 0.83 0.83 0.82 53,387
OZDERICI GYO 1.21 1.18 1.21 1.21 1.21 501,933
PERA G.M.Y.O. 0.70 0.68 0.70 0.70 0.69 1,338,451
REYSAS GYO 1.22 1.20 1.25 1.23 1.23 562,379
RHEA GIRISIM 3.75 3.74 3.83 3.78 3.78 460,416
SAGLAM GMYO 0.95 0.93 0.95 0.95 0.94 673,900
SINPAS GYO 2.18 2.14 2.18 2.15 2.16 3,635,614
TACIRLER YO 0.90 0.89 0.90 0.90 0.89 2,967
TAC YAT.ORT. 2.22 2.19 2.25 2.24 2.23 9,624
TAKSIM YAT.ORT. 1.11 1.11 1.11 1.11 1.11 2,002
TORUNLAR GYO 6.58 6.44 6.62 6.58 6.55 693,255
TSKB GMYO 0.95 0.94 0.96 0.95 0.95 686,903
TSKB YATIRIM ORT. 0.90 0.89 0.90 0.89 0.89 15,212
VAKIF G.M.Y.O. 3.42 3.39 3.42 3.41 3.41 60,718
VAKIF YAT.ORT. 2.32 2.33 2.37 2.34 2.35 28,585
YYGYO 1.65 1.52 1.65 1.56 1.58 2,239,941
YAPI KREDI KORAY 2.95 2.87 2.95 2.88 2.91 318,857
YAPI KREDI B TİPİ Y.O 1.32 1.29 1.32 1.31 1.30 381,545
GELİŞEN İŞLETMELER PİY.
BERKOSAN 2.01 2.01 2.05 2.02 2.02 164,234
FON PAZARI
DJ IST. 20 FONU 18.88 18.82 19.06 19.02 18.95 77,937
IS YAT.DJTEA 15 F. 17.96 17.90 18.10 18.10 17.98 142,105
DOW JONES TR A BYF 13.44 13.40 13.56 13.56 13.51 25,461
FB DJ BANKA BYF 12.66 12.62 12.78 12.76 12.72 131,304
FB GT30 BYF 10.32 10.30 10.40 10.36 10.35 15,670
FB IMKB 30 BYF 27.95 27.85 28.20 28.15 27.99 10,176
FTSE IST.BONO B TIPI BYF 170.50 170.50 170.75 170.75 170.50 12,744
GAR.MSCI A TIPI BYF 12.40 12.36 12.52 12.48 12.43 13,230
ISTANBUL ALTIN BYF 67.30 67.40 67.90 67.80 67.60 23,077
KUVEYT T.K.B B ALTIN BYF 69.80 69.80 70.40 70.30 70.08 147
ISIGTF 15.38 15.36 15.38 15.36 15.37 50,000
NON-FINANCIAL 20A 24.12 24.04 24.18 24.18 24.12 42,551
Önceki En Düşük En Yüksk Kapanış Değişim
ENDEKS ADI Endeks Endeks Endeks Endeksi Yüzde
İMKB 100 64568.86 64373.12 65165.92 65100.42 0.82
İMKB MALİ 95829.95 95376.63 96870.58 96723.10 0.93
İMKB SINAİ 53072.46 52916.84 53335.98 53312.25 0.45
İMKB HİZMETLER 42650.85 42594.60 43027.50 42974.52 0.76