İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında işlem gören hisse senetlerinin, TL olarak önceki ikinci seans kapanış, bugünkü birinci ve ikinci seans kapanış değerleri, günlük değişim oranları ve günlük işlem miktarları şöyle:
Önceki Bugün Bugün Günlük
2. Seans 1. Seans 2. Seans Günlük İşlem
Kapanış Kapanış Kapanış Değişim Miktarı
ULUSAL PAZAR
KAPLAMIN 18.10 18.60 18.55 2.49 75,995
KARDEMIR A 1.17 1.17 1.18 0.85 2,729,279
KARDEMIR B 1.26 1.25 1.25 -0.79 1,502,280
KARDEMIR D 0.84 0.83 0.84 0.00 30,655,139
KAREL 3.61 3.47 3.54 -1.94 572,775
KARSAN OTOMOTIV 2.36 2.37 2.25 -4.66 35,896,111
KARSU TEKSTIL 2.13 2.12 2.12 -0.47 288,448
KARTONSAN 243.00 245.50 245.50 1.03 88,389
KELEBEK MOBILYA 1.18 1.19 1.18 0.00 115,096
KENT GIDA 149.00 148.00 147.00 -1.34 1,729
KEREVITAS GIDA 66.50 68.25 67.75 1.88 90,926
KILER ALISVERIS HIZMETLERI 6.76 6.80 6.78 0.30 571,619
KLIMASAN 3.31 3.32 3.33 0.60 179,374
KOC HOLDING 7.12 7.08 7.06 -0.84 5,710,738
KONFRUT GIDA 6.60 6.62 6.60 0.00 118,881
KONYA CIMENTO 360.00 364.00 356.00 -1.11 136,366
KORDSA 3.90 3.91 3.94 1.03 324,361
KOZA ALTIN 19.15 19.20 19.30 0.78 151,861
KOZA ANADOLU METAL MADENCILIK 4.46 4.50 4.62 3.59 7,502,547
KRISTAL KOLA 1.38 1.40 1.37 -0.72 1,179,892
KUTAHYA PORSELEN 2.36 2.37 2.38 0.85 128,047
LATEK LOJISTIK 2.67 2.75 2.69 0.75 3,007,632
LINK YAZILIM 4.71 4.72 4.71 0.00 11,605
LOGO YAZILIM 2.34 2.34 2.34 0.00 363,572
LUKS KADIFE 3.70 3.70 3.69 -0.27 49,778
MARDIN CIMENTO 7.94 7.94 7.86 -1.01 119,387
MARMARIS ALTINYUNUS 18.10 18.20 18.25 0.83 333,610
MARTI OTEL ISLETMELERI 1.15 1.15 1.15 0.00 1,148,210
MARSHALL 33.80 33.90 34.00 0.59 58,380
MENDERES TEKSTIL 0.75 0.75 0.77 2.67 16,850,776
MERKO GIDA 1.27 1.27 1.27 0.00 143,288
METEMTEKS 2.57 2.59 2.53 -1.56 1,168,634
MTEKSY 2.16 2.19 2.31 6.94 1,758,982
METRO TIC. VE MALI YAT. 1.08 1.08 1.09 0.93 10,402,051
METROY 1.01 1.01 1.01 0.00 8,979,418
MIGROS TICARET 34.20 34.40 35.00 2.34 265,988
MILPA 2.52 2.54 2.49 -1.19 472,023
MUTLU AKU 4.73 4.73 4.71 -0.42 163,461
NET HOLDING 1.30 1.30 1.31 0.77 1,163,629
NET TURIZM 1.05 1.06 1.07 1.90 7,576,702
NETAS TELEKOM 120.00 120.00 131.00 9.17 803,984
NUH CIMENTO 12.90 13.00 12.95 0.39 65,604
OLMUKSA 7.10 7.10 7.08 -0.28 51,962
OTOKAR 25.70 26.10 25.50 -0.78 59,092
PARK ELEKTRIK URETIM MAD. 3.88 3.92 3.91 0.77 2,427,650
PARSAN 2.05 2.05 2.04 -0.49 230,681
PENGUEN GIDA 1.70 1.69 1.70 0.00 1,695,991
PETKIM 2.30 2.31 2.34 1.74 11,842,269
PETROL OFISI 6.82 6.84 6.88 0.88 345,814
PINAR ET VE UN 6.70 6.72 6.70 0.00 41,203
PINAR SU 4.70 4.70 4.68 -0.43 136,377
PINAR SUT 13.50 13.55 13.65 1.11 31,430
PIMAS 4.23 4.24 4.24 0.24 740,463
PLASTIKKART 2.35 2.37 2.36 0.43 156,140
RAY SIGORTA 1.71 1.72 1.72 0.58 129,985
REYSAS TASIMACILIK LOJISTIK TI 2.02 2.04 2.05 1.49 346,922
SABANCI HOLDING 6.72 6.72 6.76 0.60 3,754,148
SANKO PAZARLAMA 4.68 4.68 4.69 0.21 103,751
SARKUYSAN 4.06 4.05 4.05 -0.25 64,141
SELCUK ECZA 2.41 2.41 2.42 0.41 785,557
SERVE KIRTASIYE 1.12 1.12 1.13 0.89 115,587
SODA SANAYII 2.52 2.55 2.54 0.79 501,626
SOKTAS 11.50 11.30 11.45 -0.43 74,568
SEKER PILIC 3.70 3.70 3.74 1.08 362,677
SEKERBANK 1.65 1.66 1.66 0.61 1,423,456
SISE CAM 3.15 3.14 3.19 1.27 7,782,133
HALKBANK 12.55 12.50 12.60 0.40 5,040,121
T.KALKINMA BANKASI 8.94 8.94 8.96 0.22 19,641
TAT KONSERVE 3.91 3.94 4.09 4.60 506,274
TAV HAVALIMANLARI 7.28 7.30 7.40 1.65 1,134,108
T. EKONOMI BANKASI 1.92 1.92 1.93 0.52 2,666,115
T.DEMIRDOKUM 11.35 11.35 11.35 0.00 14,502
TEK-ART TURIZM 1.34 1.34 1.35 0.75 2,380,736
TEKFEN HOLDING 6.70 6.66 6.58 -1.79 2,177,421
TEKSTIL FIN.KIRL. 2.95 2.88 2.86 -3.05 296,057
TEKSTILBANK 1.01 1.01 1.02 0.99 1,230,007
KIPA 9.04 9.02 9.06 0.22 106,856
TIRE KUTSAN 1.66 1.66 1.68 1.20 4,742,067
TOFAS OTOMOBIL FAB. 8.38 8.38 8.38 0.00 739,054
TRABZON SPOR 25.50 25.30 25.60 0.39 711,567
TRAKYA CAM 3.27 3.31 3.30 0.92 811,989
T.S.K.B. 2.72 2.70 2.72 0.00 1,244,502
T.TUBORG 2.49 2.51 2.47 -0.80 460,584
TUKAS 1.18 1.22 1.22 3.39 2,735,198
TURCAS PETROL 4.13 4.18 4.17 0.97 631,148
TUPRAS 39.70 39.80 40.50 2.02 580,584
TURK HAVA YOLLARI 5.06 5.06 5.08 0.40 10,422,407
TURK PIRELLI KABLO VE SIS. A.S 1.41 1.40 1.43 1.42 1,784,835
TURK TELEKOMUNIKASYON A.S. 7.32 7.34 7.28 -0.55 728,634
TURK TRAKTOR 26.90 27.00 27.00 0.37 380,094
TURKCELL 10.20 10.15 10.15 -0.49 1,534,968
USAK SERMAIK 2.47 2.50 2.50 1.21 1,725,948
UYUM 8.28 8.28 8.30 0.24 104,202
ULKER GIDA 5.66 5.68 5.72 1.06 2,920,753
UNYE CIMENTO 4.64 4.52 4.48 -3.45 466,261
VAKIFLAR BANKASI 4.03 4.04 4.08 1.24 26,188,734
VAKIF FIN.KIR. 4.58 4.61 4.60 0.44 107,347
VAKKO TEKSTIL 1.15 1.15 1.16 0.87 1,906,396
VESTEL BEYAZ ESYA 3.19 3.21 3.23 1.25 117,372
VESTEL 2.47 2.49 2.50 1.21 516,784
VIKING KAGIT 1.52 1.51 1.53 0.66 291,876
YAPI KREDI FIN. KIR. 5.00 5.04 5.00 0.00 23,899
YAPI KREDI SIGORTA 13.70 13.90 13.95 1.82 132,305
YAPI VE KREDI BANK. 4.94 4.93 4.98 0.81 22,149,804
YATAS 2.90 2.86 2.88 -0.69 401,367
YAZICILAR HOLDING 12.35 12.45 12.55 1.62 53,219
YUNSA 2.55 2.44 2.39 -6.27 1,003,847
ZORLU ENERJI 2.68 2.68 2.68 0.00 790,893
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 13.60 13.65 13.70 0.74 29,874
ARMADA BILGISAYAR 3.20 3.15 3.17 -0.94 210,824
ASLAN CIMENTO 635.00 635.00 670.00 5.51 1,159
AVRASYA PETROL VE TUR.TES.YAT 1.60 1.60 1.59 -0.62 8,652
BAYINDIR MADENCILIK 1.20 1.20 1.20 0.00 1,402,471
BIRKO BIRLESIK KOYUNLULAR MENS 0.75 0.75 0.74 -1.33 129,621
BIRLIK MENSUCAT 0.90 0.88 0.89 -1.11 523,075
BISAS TEKSTIL 1.78 1.77 1.77 -0.56 32,095
CEMAS DOKUM 5.00 5.05 5.00 0.00 197,904
DARDANEL 1.76 1.75 1.74 -1.14 424,336
DATAGATE BILG. MALZ. TIC. A.S. 3.56 3.55 3.50 -1.69 100,798
DESPEC BILGISAYAR PAZARLAMA 7.08 7.08 7.08 0.00 126,208
DOGUSAN 1.24 1.25 1.26 1.61 150,593
EGE PROFIL 7.68 7.62 7.64 -0.52 27,715
EGELI & CO YAT. HOLDING 1.12 1.12 1.12 0.00 286,847
EGCYHY 1.00 1.02 1.01 1.00 2,235,996
EKIZ YAG SANAYII 4.25 4.22 4.20 -1.18 158,097
EURO YAT.MEN.DEG. 1.06 1.06 1.06 0.00 574,678
EUROMY 1.00 0.98 0.99 -1.00 119,818
FON FINANSAL KIRALAMA 2.28 2.28 2.29 0.44 111,380
GEDIK Y. MEN. DEG. 2.08 2.08 2.10 0.96 205,294
GOZDE FINANSAL HIZMETLER 3.77 3.80 3.83 1.59 577,322
HATAY TEKSTIL ISLETMELERI 10.95 11.65 12.00 9.59 248,207
KATMERCILER ARAC USTU EKIPMAN 7.54 7.50 7.44 -1.33 86,704
LKMNHY 4.04 4.10 4.13 2.23 1,071,863
MAKINA TAKIM 3.78 3.79 3.93 3.97 695,524
MANGO GIDA 3.13 3.13 3.13 0.00 110,092
MENSA MENSUCAT 1.20 1.12 1.11 -7.50 40,747,959
MENSA 1.07 1.01 1.02 -4.67 60,365,492
METEMTUR 2.87 2.88 2.87 0.00 565,047
MERT GIDA GIYIM SAN. 1.09 1.08 1.08 -0.92 87,071
PETROKENT TURIZM 80.00 78.00 80.00 0.00 599
RAN LOJISTIK 1.62 1.62 1.65 1.85 1,609,988
SILVERLINE 1.80 1.79 1.79 -0.56 218,886
SONMEZ FILAMENT (BU) 3.38 3.41 3.40 0.59 350,761
SONMEZ PAMUKLU 2.56 2.58 2.57 0.39 149,169
SEKER FINANSAL 1.15 1.15 1.15 0.00 323,715
TRANSTURK HOLDING 1.56 1.58 1.56 0.00 2,412,241
USAS 2.12 2.13 2.22 4.72 4,578,059
GÖZALTI PAZARI
BERDAN TEKSTIL 0.59 0.59 0.62 5.08 19,243
CBS BOYA 0.54 0.54 0.60 11.11 220,152
CBS PRINTAS 0.49 0.49 0.54 10.20 422,774
CEYLAN YATIRIM HOLDING 1.32 1.32 1.35 2.27 45,178
EGEPLAST 0.72 0.72 0.73 1.39 41,062
EGS YAT. ORT. 0.39 0.39 0.41 5.13 442,344
ESEM SPOR GIYIM 0.61 0.61 0.63 3.28 17,023
GEDIZ IPLIK 0.90 0.90 0.92 2.22 38,389
MAZHAR ZORLU HOLDING 0.72 0.72 0.73 1.39 34,685
SELCUK GIDA 0.35 0.35 0.38 8.57 355,652
TUMTEKS 0.31 0.31 0.33 6.45 136,590
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 1.73 1.74 1.74 0.58 53,774
AKMERKEZ GAYRIMENKUL Y.O. 67.75 69.75 72.00 6.27 66,340
ALARKO GAYRIMENKUL Y.O. 17.15 17.15 17.25 0.58 106,579
ALTERNATIF YAT. ORT. 1.08 1.09 1.09 0.93 69,455
ATA YAT.ORT. 1.14 1.13 1.14 0.00 22,858
ATAKULE GAYRIMENKUL 1.32 1.31 1.31 -0.76 156,109
ATLANTIS YAT.ORT. 0.97 0.97 0.97 0.00 221,215
ATLAS YAT.ORT. 1.66 1.67 1.68 1.20 59,637
AVRASYA GMYO 1.68 1.66 1.68 0.00 209,248
BASKENT YO 1.06 1.06 1.06 0.00 397,006
BUMERANG YAT.ORT. 1.33 1.33 1.33 0.00 141,590
DENIZ YAT.ORT. 1.39 1.41 1.40 0.72 511,650
DOGUS GMYO 1.85 1.85 1.85 0.00 282,413
ECZACIBASI YAT.OR. 1.50 1.51 1.52 1.33 36,043
EGELI CO. YAT. ORTAKLIGI 0.84 0.84 0.83 -1.19 562,970
EMLAK KONUT GMYO 2.73 2.72 2.84 4.03 101,562,048
EURO TREND YO 0.83 0.82 0.84 1.20 186,530
EURO YAT. ORT. 0.83 0.82 0.82 -1.20 148,066
EVG YAT. ORT. 1.32 1.33 1.36 3.03 185,744
FINANS YAT. ORT. 1.01 1.02 1.01 0.00 334,457
GARANTI YAT. ORT. 0.73 0.74 0.74 1.37 4,946,434
GEDIK YAT. ORT. 1.11 1.09 1.09 -1.80 39,110
HEDEF YATIRIM ORT. 0.87 1.23 1.18 -6.35 183,327
IDEALIST GYO A.S. 2.46 2.48 2.50 1.63 556,459
INFO YATIRIM ORT. 0.79 0.80 0.80 1.27 89,517
INFOTREND B TIPI MEN. YAT. ORT 1.49 1.44 1.29 -13.42 43,249
IBTYOY 1.05 0.99 0.89 -15.24 1,168,529
IS GIRISIM 2.15 2.12 2.13 -0.93 142,099
IS GMYO 1.89 1.89 1.92 1.59 3,199,116
IS YAT. ORT. 1.29 1.29 1.30 0.78 104,643
MUSTAFA YILMAZ YAT. ORT. 0.85 0.85 0.85 0.00 410,638
MARBA B TIPI YAT. ORT. 1.15 1.14 1.15 0.00 14,028
MRGYO 1.09 1.10 1.10 0.92 1,270,126
METRO YAT. ORT. 1.25 1.25 1.21 -3.20 42,574
NUROL GMYO 4.23 4.26 4.27 0.95 22,236
OYAK YAT. ORT. 0.83 0.84 0.83 0.00 349,516
OZDERICI GYO 1.21 1.20 1.21 0.00 586,380
PERA GAYRIMENKUL Y.O. 0.69 0.70 0.72 4.35 10,182,704
REYSAS GMYO 1.23 1.24 1.28 4.07 2,775,741
RHEA GIRISIM SERM. YAT.ORT. 3.72 3.74 3.74 0.54 740,547
SAGLAM GMYO 0.94 0.94 0.95 1.06 894,187
SINPAS GYO 2.16 2.17 2.17 0.46 6,062,370
TACIRLER YO 0.90 0.89 0.89 -1.11 20,986
TAC YAT.ORT. 2.21 2.21 2.21 0.00 18,834
TAKSIM YAT. ORT. 1.13 1.17 1.21 7.08 29,490
TORUNLAR GMYO 6.52 6.56 6.60 1.23 702,164
TSKB GMYO 0.95 0.95 0.95 0.00 13,945,743
TSKB YATIRIM ORT. 0.90 0.91 0.91 1.11 284,516
VAKIF GAYRIMENKUL Y.O. 3.40 3.41 3.42 0.59 120,728
VAKIF YAT. ORT. 2.33 2.35 2.37 1.72 382,927
Y ve Y GMYO 1.59 1.63 1.61 1.26 4,261,562
YAPI KREDI KORAY G.Y.O. 2.85 2.71 2.72 -4.56 1,382,229
YAP.KR. B TIPI YAT.ORT. 1.30 1.31 1.33 2.31 578,201
GELİŞEN İŞLETMELER PİYASASI
BERKOSAN YALITIM VE TECRIT MAD 1.99 1.99 2.00 0.50 114,767
FON PAZARI
DJ IST. 20 FONU 18.96 18.96 19.08 0.63 190,321
IS YATIRIM DJTEA 15 FONU 18.06 18.02 18.18 0.66 350,700
DOW JONES TR A TIPI YAT. FONU 13.52 13.56 13.62 0.74 50,321
FINANSBANK DJ BANKA BYF 12.74 12.76 12.88 1.10 234,814
GT30 F 10.28 10.28 10.32 0.39 14,410
FINANSBANK IMKB 30 BYF 28.00 28.05 28.30 1.07 139,540
FTSE IST. BONO B TIPI BYF 170.50 170.50 170.75 0.15 24,640
GARANTI MSCI A TIPI BYF 12.46 12.46 12.56 0.80 24,155
ISTANBUL ALTIN BYF 67.50 67.70 67.20 -0.44 16,700
KUVEYT TURK ALTIN BYF 70.10 70.10 69.70 -0.57 1,695
IS YAT. TAHVIL B TIPI BYF 15.40 15.38 15.40 0.00 90,001
MALI SEK DISI NFIST20 BYF 24.14 24.18 24.32 0.75 84,355