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 Ağrlklı İşlem
ULUSAL PAZAR Kapanış Düşük Yüksek Kapanış Ortlama Adedi
KAPLAMIN 18.10 18.10 19.50 18.60 18.94 61,672
KARDEMIR A 1.17 1.16 1.18 1.17 1.17 1,335,231
KARDEMIR B 1.26 1.24 1.27 1.25 1.26 991,504
KARDEMIR D 0.84 0.82 0.85 0.83 0.83 17,264,213
KAREL 3.61 3.43 3.62 3.47 3.51 403,918
KARSAN OTOMOTIV 2.36 2.37 2.42 2.37 2.39 14,545,594
KARSU TEKSTIL 2.13 2.12 2.15 2.12 2.13 113,537
KARTONSAN 243.00 243.00 247.50 245.50 245.36 26,400
KELEBEK MOBILYA 1.18 1.18 1.19 1.19 1.19 21,241
KENT GIDA 149.00 148.00 148.00 148.00 148.00 1,328
KEREVITAS GIDA 66.50 67.00 69.75 68.25 68.56 64,085
KILER ALISVERIS HIZMETLERI 6.76 6.76 6.82 6.80 6.79 296,426
KLIMASAN 3.31 3.30 3.33 3.32 3.32 83,135
KOC HOLDING 7.12 7.06 7.14 7.08 7.10 2,468,943
KONFRUT GIDA 6.60 6.60 6.70 6.62 6.64 81,791
KONYA CIMENTO 360.00 359.00 368.00 364.00 364.47 81,298
KORDSA 3.90 3.83 3.95 3.91 3.91 183,984
KOZA ALTIN 19.15 19.10 19.35 19.20 19.23 60,447
KOZA ANADOLU METAL MADENCILIK 4.46 4.47 4.51 4.50 4.49 1,807,348
KRISTAL KOLA 1.38 1.39 1.41 1.40 1.40 539,579
KUTAHYA PORSELEN 2.36 2.36 2.39 2.37 2.38 51,368
LATEK LOJISTIK 2.67 2.68 2.80 2.75 2.76 2,192,538
LINK YAZILIM 4.71 4.70 4.74 4.72 4.72 5,906
LOGO YAZILIM 2.34 2.33 2.37 2.34 2.34 254,849
LUKS KADIFE 3.70 3.69 3.73 3.70 3.70 23,879
MARDIN CIMENTO 7.94 7.90 8.00 7.94 7.96 68,426
MARMARIS ALTINYUNUS 18.10 18.00 18.55 18.20 18.27 214,817
MARTI OTEL ISLETMELERI 1.15 1.14 1.16 1.15 1.15 333,288
MARSHALL 33.80 33.30 34.50 33.90 34.01 35,189
MENDERES TEKSTIL 0.75 0.75 0.78 0.75 0.77 7,401,445
MERKO GIDA 1.27 1.26 1.28 1.27 1.27 44,258
METEMTEKS 2.57 2.43 2.74 2.59 2.63 900,573
MTEKSY 2.16 2.13 2.21 2.19 2.18 311,387
METRO TIC. VE MALI YAT. 1.08 1.07 1.08 1.08 1.07 454,790
METROY 1.01 1.00 1.01 1.01 1.00 318,758
MIGROS TICARET 34.20 34.40 34.80 34.40 34.55 38,537
MILPA 2.52 2.53 2.58 2.54 2.56 133,872
MUTLU AKU 4.73 4.72 4.77 4.73 4.74 71,876
NET HOLDING 1.30 1.29 1.31 1.30 1.30 300,426
NET TURIZM 1.05 1.05 1.06 1.06 1.05 4,025,779
NETAS TELEKOM 120.00 119.00 122.00 120.00 120.39 80,776
NUH CIMENTO 12.90 13.00 13.10 13.00 13.04 31,293
OLMUKSA 7.10 7.06 7.18 7.10 7.12 21,833
OTOKAR 25.70 25.60 26.10 26.10 25.75 12,515
PARK ELEKTRIK URETIM MAD. 3.88 3.90 3.95 3.92 3.93 1,466,533
PARSAN 2.05 2.03 2.07 2.05 2.05 94,352
PENGUEN GIDA 1.70 1.67 1.72 1.69 1.69 1,311,093
PETKIM 2.30 2.30 2.33 2.31 2.31 5,446,167
PETROL OFISI 6.82 6.82 6.86 6.84 6.84 141,585
PINAR ET VE UN 6.70 6.66 6.84 6.72 6.73 11,026
PINAR SU 4.70 4.69 4.74 4.70 4.71 25,591
PINAR SUT 13.50 13.45 13.60 13.55 13.52 17,807
PIMAS 4.23 4.20 4.26 4.24 4.23 256,874
PLASTIKKART 2.35 2.35 2.39 2.37 2.37 72,140
RAY SIGORTA 1.71 1.71 1.74 1.72 1.72 67,917
REYSAS TASIMACILIK LOJISTIK TI 2.02 2.02 2.04 2.04 2.03 153,463
SABANCI HOLDING 6.72 6.68 6.76 6.72 6.72 1,903,473
SANKO PAZARLAMA 4.68 4.67 4.71 4.68 4.68 52,830
SARKUYSAN 4.06 4.05 4.09 4.05 4.06 15,449
SELCUK ECZA 2.41 2.40 2.43 2.41 2.41 484,173
SERVE KIRTASIYE 1.12 1.12 1.14 1.12 1.13 33,065
SODA SANAYII 2.52 2.51 2.57 2.55 2.54 348,762
SOKTAS 11.50 11.25 11.50 11.30 11.42 27,449
SEKER PILIC 3.70 3.68 3.71 3.70 3.69 40,085
SEKERBANK 1.65 1.65 1.66 1.66 1.65 174,321
SISE CAM 3.15 3.12 3.18 3.14 3.16 3,130,232
HALKBANK 12.55 12.45 12.65 12.50 12.55 1,563,735
T.KALKINMA BANKASI 8.94 8.90 9.04 8.94 8.97 5,827
TAT KONSERVE 3.91 3.91 3.94 3.94 3.93 8,044
TAV HAVALIMANLARI 7.28 7.26 7.32 7.30 7.30 661,058
T. EKONOMI BANKASI 1.92 1.91 1.95 1.92 1.93 1,056,431
T.DEMIRDOKUM 11.35 11.30 11.40 11.35 11.35 6,286
TEK-ART TURIZM 1.34 1.33 1.35 1.34 1.34 996,678
TEKFEN HOLDING 6.70 6.62 6.74 6.66 6.68 689,109
TEKSTIL FIN.KIRL. 2.95 2.83 2.90 2.88 2.88 142,857
TEKSTILBANK 1.01 1.01 1.02 1.01 1.01 226,358
KIPA 9.04 9.02 9.08 9.02 9.05 51,101
TIRE KUTSAN 1.66 1.65 1.67 1.66 1.66 1,032,582
TOFAS OTOMOBIL FAB. 8.38 8.36 8.44 8.38 8.40 258,950
TRABZON SPOR 25.50 25.20 25.60 25.30 25.35 237,466
TRAKYA CAM 3.27 3.28 3.31 3.31 3.29 164,602
T.S.K.B. 2.72 2.70 2.73 2.70 2.71 80,025
T.TUBORG 2.49 2.47 2.58 2.51 2.51 401,156
TUKAS 1.18 1.19 1.26 1.22 1.23 2,111,815
TURCAS PETROL 4.13 4.10 4.21 4.18 4.17 331,644
TUPRAS 39.70 39.60 40.10 39.80 39.91 190,294
TURK HAVA YOLLARI 5.06 5.06 5.10 5.06 5.08 3,718,503
TURK PIRELLI KABLO VE SIS. A.S 1.41 1.38 1.42 1.40 1.40 357,102
TURK TELEKOMUNIKASYON A.S. 7.32 7.30 7.40 7.34 7.36 293,855
TURK TRAKTOR 26.90 26.80 27.30 27.00 27.02 283,037
TURKCELL 10.20 10.15 10.25 10.15 10.19 494,924
USAK SERMAIK 2.47 2.46 2.53 2.50 2.50 927,594
UYUM 8.28 8.20 8.38 8.28 8.26 36,347
ULKER GIDA 5.66 5.66 5.74 5.68 5.70 1,202,717
UNYE CIMENTO 4.64 4.50 4.68 4.52 4.55 276,313
VAKIFLAR BANKASI 4.03 4.01 4.05 4.04 4.04 9,437,511
VAKIF FIN.KIR. 4.58 4.58 4.64 4.61 4.61 44,584
VAKKO TEKSTIL 1.15 1.14 1.16 1.15 1.15 1,002,862
VESTEL BEYAZ ESYA 3.19 3.19 3.21 3.21 3.20 39,613
VESTEL 2.47 2.48 2.50 2.49 2.49 290,478
VIKING KAGIT 1.52 1.50 1.54 1.51 1.52 177,384
YAPI KREDI FIN. KIR. 5.00 4.98 5.06 5.04 5.03 10,917
YAPI KREDI SIGORTA 13.70 13.65 14.00 13.90 13.86 94,268
YAPI VE KREDI BANK. 4.94 4.92 4.99 4.93 4.96 7,349,416
YATAS 2.90 2.84 2.89 2.86 2.86 143,642
YAZICILAR HOLDING 12.35 12.30 12.55 12.45 12.45 36,988
YUNSA 2.55 2.42 2.54 2.44 2.48 298,991
ZORLU ENERJI 2.68 2.66 2.70 2.68 2.68 440,326
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 13.60 13.45 13.70 13.65 13.58 16,539
ARMADA BILGISAYAR 3.20 3.14 3.22 3.15 3.17 98,059
ASLAN CIMENTO 635.00 635.00 635.00 635.00 635.00 232
AVRASYA PETROL VE TUR.TES.YAT 1.60 1.60 1.60 1.60 1.60 7,253
BAYINDIR MADENCILIK 1.20 1.19 1.21 1.20 1.20 516,840
BIRKO BIRLESIK KOYUNLULAR MENS 0.75 0.74 0.75 0.75 0.74 32,143
BIRLIK MENSUCAT 0.90 0.88 0.90 0.88 0.89 363,486
BISAS TEKSTIL 1.78 1.76 1.78 1.77 1.77 4,383
CEMAS DOKUM 5.00 5.00 5.12 5.05 5.07 149,473
DARDANEL 1.76 1.75 1.78 1.75 1.76 124,880
DATAGATE BILG. MALZ. TIC. A.S. 3.56 3.55 3.58 3.55 3.56 36,969
DESPEC BILGISAYAR PAZARLAMA 7.08 7.06 7.16 7.08 7.11 65,061
DOGUSAN 1.24 1.24 1.26 1.25 1.25 89,983
EGE PROFIL 7.68 7.60 7.74 7.62 7.65 14,547
EGELI & CO YAT. HOLDING 1.12 1.12 1.14 1.12 1.13 184,656
EGCYHY 1.00 1.01 1.05 1.02 1.02 1,815,752
EKIZ YAG SANAYII 4.25 4.19 4.27 4.22 4.22 62,748
EURO YAT.MEN.DEG. 1.06 1.05 1.07 1.06 1.06 258,226
EUROMY 1.00 0.98 1.00 0.98 0.98 62,228
FON FINANSAL KIRALAMA 2.28 2.27 2.30 2.28 2.28 47,362
GEDIK Y. MEN. DEG. 2.08 2.07 2.09 2.08 2.07 7,353
GOZDE FINANSAL HIZMETLER 3.77 3.77 3.87 3.80 3.82 275,326
HATAY TEKSTIL ISLETMELERI 10.95 10.50 11.65 11.65 11.03 165,006
KATMERCILER ARAC USTU EKIPMAN 7.54 7.36 7.54 7.50 7.48 16,329
LKMNHY 4.04 4.06 4.11 4.10 4.08 204,114
MAKINA TAKIM 3.78 3.73 3.83 3.79 3.80 228,909
MANGO GIDA 3.13 3.12 3.15 3.13 3.13 18,379
MENSA MENSUCAT 1.20 1.12 1.22 1.12 1.16 24,417,335
MENSA 1.07 1.01 1.08 1.01 1.04 19,725,256
METEMTUR 2.87 2.84 2.97 2.88 2.90 402,653
MERT GIDA GIYIM SAN. 1.09 1.08 1.09 1.08 1.09 42,588
PETROKENT TURIZM 80.00 78.00 79.00 78.00 78.18 204
RAN LOJISTIK 1.62 1.61 1.64 1.62 1.63 402,632
SILVERLINE 1.80 1.78 1.80 1.79 1.79 43,664
SONMEZ FILAMENT (BU) 3.38 3.36 3.50 3.41 3.43 314,223
SONMEZ PAMUKLU 2.56 2.58 2.67 2.58 2.62 131,669
SEKER FINANSAL 1.15 1.14 1.16 1.15 1.15 51,573
TRANSTURK HOLDING 1.56 1.56 1.60 1.58 1.57 156,415
USAS 2.12 2.12 2.16 2.13 2.14 931,823
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 1.73 1.72 1.75 1.74 1.73 23,112
AKMERKEZ GAYRIMENKUL Y.O. 67.75 68.00 73.25 69.75 70.94 35,931
ALARKO GAYRIMENKUL Y.O. 17.15 17.10 17.35 17.15 17.22 39,912
ALTERNATIF YAT. ORT. 1.08 1.08 1.09 1.09 1.08 29,504
ATA YAT.ORT. 1.14 1.13 1.15 1.13 1.14 13,447
ATAKULE GAYRIMENKUL 1.32 1.30 1.32 1.31 1.31 91,195
ATLANTIS YAT.ORT. 0.97 0.96 0.98 0.97 0.97 90,172
ATLAS YAT.ORT. 1.66 1.66 1.69 1.67 1.67 22,887
AVRASYA GMYO 1.68 1.66 1.70 1.66 1.67 129,848
BASKENT YO 1.06 1.05 1.06 1.06 1.05 39,801
BUMERANG YAT.ORT. 1.33 1.32 1.36 1.33 1.33 76,902
DENIZ YAT.ORT. 1.39 1.38 1.44 1.41 1.42 401,529
DOGUS GMYO 1.85 1.85 1.86 1.85 1.85 11,396
ECZACIBASI YAT.OR. 1.50 1.50 1.51 1.51 1.51 13,247
EGELI CO. YAT. ORTAKLIGI 0.84 0.82 0.84 0.84 0.83 169,381
EMLAK KONUT GMYO 2.73 2.70 2.74 2.72 2.72 20,125,275
EURO TREND YO 0.83 0.82 0.83 0.82 0.83 59,016
EURO YAT. ORT. 0.83 0.81 0.83 0.82 0.82 88,344
EVG YAT. ORT. 1.32 1.31 1.36 1.33 1.33 66,708
FINANS YAT. ORT. 1.01 1.00 1.02 1.02 1.01 196,254
GARANTI YAT. ORT. 0.73 0.72 0.77 0.74 0.75 4,345,959
GEDIK YAT. ORT. 1.11 1.08 1.11 1.09 1.10 26,312
HEDEF YATIRIM ORT. 0.87 1.16 1.25 1.23 1.20 122,234
IDEALIST GYO A.S. 2.46 2.45 2.62 2.48 2.53 463,024
INFO YATIRIM ORT. 0.79 0.79 0.81 0.80 0.80 29,967
INFOTREND B TIPI MEN. YAT. ORT 1.49 1.44 1.44 1.44 1.44 17,427
IBTYOY 1.05 0.99 0.99 0.99 0.99 154,557
IS GIRISIM 2.15 2.12 2.18 2.12 2.15 74,763
IS GMYO 1.89 1.87 1.90 1.89 1.89 674,993
IS YAT. ORT. 1.29 1.28 1.29 1.29 1.29 31,213
MUSTAFA YILMAZ YAT. ORT. 0.85 0.84 0.87 0.85 0.86 324,703
MARBA B TIPI YAT. ORT. 1.15 1.14 1.15 1.14 1.14 6,016
MRGYO 1.09 1.09 1.10 1.10 1.09 661,652
METRO YAT. ORT. 1.25 1.22 1.25 1.25 1.23 23,751
NUROL GMYO 4.23 3.88 4.29 4.26 4.24 16,786
OYAK YAT. ORT. 0.83 0.82 0.84 0.84 0.83 247,539
OZDERICI GYO 1.21 1.19 1.21 1.20 1.20 173,720
PERA GAYRIMENKUL Y.O. 0.69 0.69 0.71 0.70 0.70 3,687,786
REYSAS GMYO 1.23 1.23 1.25 1.24 1.24 953,778
RHEA GIRISIM SERM. YAT.ORT. 3.72 3.73 3.79 3.74 3.75 454,088
SAGLAM GMYO 0.94 0.93 0.94 0.94 0.93 160,379
SINPAS GYO 2.16 2.15 2.18 2.17 2.17 1,878,304
TACIRLER YO 0.90 0.89 0.90 0.89 0.90 16
TAC YAT.ORT. 2.21 2.19 2.23 2.21 2.20 9,812
TAKSIM YAT. ORT. 1.13 1.17 1.17 1.17 1.17 7,834
TORUNLAR GMYO 6.52 6.52 6.58 6.56 6.55 201,773
TSKB GMYO 0.95 0.94 0.96 0.95 0.95 1,785,834
TSKB YATIRIM ORT. 0.90 0.89 0.92 0.91 0.91 257,690
VAKIF GAYRIMENKUL Y.O. 3.40 3.39 3.42 3.41 3.41 51,559
VAKIF YAT. ORT. 2.33 2.32 2.37 2.35 2.35 54,655
Y ve Y GMYO 1.59 1.58 1.66 1.63 1.63 3,126,732
YAPI KREDI KORAY G.Y.O. 2.85 2.68 2.84 2.71 2.74 810,651
YAP.KR. B TIPI YAT.ORT. 1.30 1.29 1.31 1.31 1.30 222,333
GELİŞEN İŞLETMELER PAZARI
BERKOSAN YALITIM VE TECRIT MAD 1.99 1.99 2.02 1.99 2.00 57,028
FON PAZARI
DJ IST. 20 FONU 18.96 18.92 19.04 18.96 18.98 100,133
IS YATIRIM DJTEA 15 FONU 18.06 18.00 18.08 18.02 18.04 224,800
DOW JONES TR A TIPI YAT. FONU 13.52 13.54 13.62 13.56 13.58 9,871
FINANSBANK DJ BANKA BYF 12.74 12.70 12.78 12.76 12.74 92,116
GT30 F 10.28 10.28 10.32 10.28 10.29 14,350
FINANSBANK IMKB 30 BYF 28.00 27.95 28.20 28.05 28.10 64,595
FTSE IST. BONO B TIPI BYF 170.50 170.50 170.50 170.50 170.50 11,890
GARANTI MSCI A TIPI BYF 12.46 12.42 12.50 12.46 12.46 15,222
ISTANBUL ALTIN BYF 67.50 67.60 67.70 67.70 67.63 4,775
KUVEYT TURK ALTIN BYF 70.10 70.10 70.30 70.10 70.18 1,465
IS YAT. TAHVIL B TIPI BYF 15.40 15.38 15.40 15.38 15.39 90,000
MALI SEK DISI NFIST20 BYF 24.14 24.14 24.22 24.18 24.18 41,362
Önceki En Düşük En Yüksek Kapanış Değişim
ENDEKS ADI Endeks Endeks Endeks Endeksi