İMKB İKİNCİ SEANS (2)
İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan ikinci seansta işlem gören hisse senetlerinin TL olarak
15 Yıl Önce Güncellendi
2011-02-16 17:47:00
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 18.60 18.55 18.85 18.55 18.63 14,323
KARDEMIR A 1.17 1.16 1.18 1.18 1.17 1,394,048
KARDEMIR B 1.25 1.24 1.26 1.25 1.25 510,776
KARDEMIR D 0.83 0.82 0.84 0.84 0.83 13,390,926
KAREL 3.47 3.45 3.57 3.54 3.53 168,857
KARSAN OTOMOTIV 2.37 2.23 2.38 2.25 2.29 21,350,517
KARSU TEKSTIL 2.12 2.10 2.13 2.12 2.11 174,911
KARTONSAN 245.50 245.00 250.00 245.50 247.19 61,989
KELEBEK MOBILYA 1.19 1.17 1.19 1.18 1.18 93,855
KENT GIDA 148.00 147.00 147.50 147.00 147.07 401
KEREVITAS GIDA 68.25 67.25 68.75 67.75 67.58 26,841
KILER ALISVERIS HIZMETLERI 6.80 6.76 6.80 6.78 6.77 275,193
KLIMASAN 3.32 3.31 3.34 3.33 3.32 96,239
KOC HOLDING 7.08 7.04 7.16 7.06 7.09 3,241,795
KONFRUT GIDA 6.62 6.56 6.60 6.60 6.57 37,090
KONYA CIMENTO 364.00 355.00 366.00 356.00 360.71 55,068
KORDSA 3.91 3.89 3.95 3.94 3.93 140,377
KOZA ALTIN 19.20 19.15 19.30 19.30 19.24 91,414
KOZA ANADOLU METAL MADENCILIK 4.50 4.50 4.62 4.62 4.56 5,695,199
KRISTAL KOLA 1.40 1.34 1.40 1.37 1.37 640,313
KUTAHYA PORSELEN 2.37 2.36 2.39 2.38 2.38 76,679
LATEK LOJISTIK 2.75 2.67 2.75 2.69 2.71 815,094
LINK YAZILIM 4.72 4.70 4.73 4.71 4.71 5,699
LOGO YAZILIM 2.34 2.32 2.34 2.34 2.33 108,723
LUKS KADIFE 3.70 3.68 3.71 3.69 3.70 25,899
MARDIN CIMENTO 7.94 7.82 7.96 7.86 7.90 50,961
MARMARIS ALTINYUNUS 18.20 18.10 18.35 18.25 18.22 118,793
MARTI OTEL ISLETMELERI 1.15 1.14 1.16 1.15 1.15 814,922
MARSHALL 33.90 33.70 34.10 34.00 33.92 23,191
MENDERES TEKSTIL 0.75 0.75 0.78 0.77 0.77 9,449,331
MERKO GIDA 1.27 1.25 1.27 1.27 1.26 99,030
METEMTEKS 2.59 2.52 2.62 2.53 2.56 268,061
MTEKSY 2.19 2.17 2.36 2.31 2.28 1,447,595
METRO TIC. VE MALI YAT. 1.08 1.07 1.10 1.09 1.08 9,947,261
METROY 1.01 1.00 1.02 1.01 1.01 8,660,660
MIGROS TICARET 34.40 34.40 35.20 35.00 34.89 227,451
MILPA 2.54 2.47 2.54 2.49 2.50 338,151
MUTLU AKU 4.73 4.69 4.75 4.71 4.71 91,585
NET HOLDING 1.30 1.29 1.31 1.31 1.30 863,203
NET TURIZM 1.06 1.05 1.07 1.07 1.06 3,550,923
NETAS TELEKOM 120.00 119.00 131.00 131.00 127.45 723,208
NUH CIMENTO 13.00 12.90 13.05 12.95 12.94 34,311
OLMUKSA 7.10 7.02 7.14 7.08 7.09 30,129
OTOKAR 26.10 25.30 26.00 25.50 25.79 46,577
PARK ELEKTRIK URETIM MAD. 3.92 3.88 3.91 3.91 3.90 961,117
PARSAN 2.05 2.01 2.05 2.04 2.03 136,329
PENGUEN GIDA 1.69 1.68 1.70 1.70 1.69 384,898
PETKIM 2.31 2.30 2.34 2.34 2.32 6,396,102
PETROL OFISI 6.84 6.84 6.88 6.88 6.86 204,229
PINAR ET VE UN 6.72 6.68 6.74 6.70 6.71 30,177
PINAR SU 4.70 4.67 4.71 4.68 4.69 110,786
PINAR SUT 13.55 13.50 13.75 13.65 13.63 13,623
PIMAS 4.24 4.21 4.27 4.24 4.23 483,589
PLASTIKKART 2.37 2.34 2.38 2.36 2.36 84,000
RAY SIGORTA 1.72 1.69 1.72 1.72 1.71 62,068
REYSAS TASIMACILIK LOJISTIK TI 2.04 2.03 2.05 2.05 2.04 193,459
SABANCI HOLDING 6.72 6.72 6.78 6.76 6.75 1,850,675
SANKO PAZARLAMA 4.68 4.67 4.70 4.69 4.68 50,921
SARKUYSAN 4.05 4.04 4.10 4.05 4.07 48,692
SELCUK ECZA 2.41 2.41 2.44 2.42 2.42 301,384
SERVE KIRTASIYE 1.12 1.11 1.13 1.13 1.12 82,522
SODA SANAYII 2.55 2.53 2.55 2.54 2.53 152,864
SOKTAS 11.30 11.20 11.45 11.45 11.34 47,119
SEKER PILIC 3.70 3.69 3.84 3.74 3.76 322,592
SEKERBANK 1.66 1.64 1.67 1.66 1.66 1,249,135
SISE CAM 3.14 3.13 3.20 3.19 3.17 4,651,901
HALKBANK 12.50 12.40 12.60 12.60 12.48 3,476,386
T.KALKINMA BANKASI 8.94 8.90 9.04 8.96 8.95 13,814
TAT KONSERVE 3.94 3.92 4.22 4.09 4.10 498,230
TAV HAVALIMANLARI 7.30 7.28 7.40 7.40 7.35 473,050
T. EKONOMI BANKASI 1.92 1.91 1.93 1.93 1.92 1,609,684
T.DEMIRDOKUM 11.35 11.30 11.40 11.35 11.36 8,216
TEK-ART TURIZM 1.34 1.33 1.35 1.35 1.34 1,384,058
TEKFEN HOLDING 6.66 6.54 6.66 6.58 6.59 1,488,312
TEKSTIL FIN.KIRL. 2.88 2.86 2.88 2.86 2.87 153,200
TEKSTILBANK 1.01 1.00 1.02 1.02 1.01 1,003,649
KIPA 9.02 9.02 9.08 9.06 9.05 55,755
TIRE KUTSAN 1.66 1.65 1.70 1.68 1.67 3,709,485
TOFAS OTOMOBIL FAB. 8.38 8.28 8.40 8.38 8.34 480,104
TRABZON SPOR 25.30 25.20 25.90 25.60 25.55 474,101
TRAKYA CAM 3.31 3.28 3.30 3.30 3.29 647,387
T.S.K.B. 2.70 2.67 2.72 2.72 2.69 1,164,477
T.TUBORG 2.51 2.47 2.53 2.47 2.49 59,428
TUKAS 1.22 1.21 1.24 1.22 1.22 623,383
TURCAS PETROL 4.18 4.15 4.19 4.17 4.17 299,504
TUPRAS 39.80 39.80 40.50 40.50 40.13 390,290
TURK HAVA YOLLARI 5.06 5.04 5.08 5.08 5.06 6,703,904
TURK PIRELLI KABLO VE SIS. A.S 1.40 1.38 1.46 1.43 1.42 1,427,733
TURK TELEKOMUNIKASYON A.S. 7.34 7.26 7.34 7.28 7.32 434,779
TURK TRAKTOR 27.00 26.80 27.20 27.00 26.96 97,057
TURKCELL 10.15 10.10 10.20 10.15 10.15 1,040,044
USAK SERMAIK 2.50 2.46 2.51 2.50 2.48 798,354
UYUM 8.28 8.18 8.30 8.30 8.23 67,855
ULKER GIDA 5.68 5.68 5.78 5.72 5.74 1,718,036
UNYE CIMENTO 4.52 4.45 4.53 4.48 4.48 189,948
VAKIFLAR BANKASI 4.04 4.03 4.12 4.08 4.08 16,751,223
VAKIF FIN.KIR. 4.61 4.58 4.62 4.60 4.59 62,763
VAKKO TEKSTIL 1.15 1.14 1.16 1.16 1.15 903,534
VESTEL BEYAZ ESYA 3.21 3.19 3.24 3.23 3.21 77,759
VESTEL 2.49 2.47 2.50 2.50 2.49 226,306
VIKING KAGIT 1.51 1.51 1.53 1.53 1.52 114,492
YAPI KREDI FIN. KIR. 5.04 4.98 5.06 5.00 5.02 12,982
YAPI KREDI SIGORTA 13.90 13.85 14.05 13.95 13.92 38,037
YAPI VE KREDI BANK. 4.93 4.90 4.98 4.98 4.95 14,800,388
YATAS 2.86 2.86 2.89 2.88 2.87 257,725
YAZICILAR HOLDING 12.45 12.45 12.55 12.55 12.50 16,231
YUNSA 2.44 2.24 2.46 2.39 2.41 704,856
ZORLU ENERJI 2.68 2.67 2.69 2.68 2.67 350,567
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 13.65 13.55 13.70 13.70 13.60 13,335
ARMADA BILGISAYAR 3.15 3.12 3.18 3.17 3.15 112,765
ASLAN CIMENTO 635.00 635.00 670.00 670.00 667.81 927
AVRASYA PETROL VE TUR.TES.YAT 1.60 1.59 1.59 1.59 1.59 1,399
BAYINDIR MADENCILIK 1.20 1.18 1.21 1.20 1.19 885,631
BIRKO BIRLESIK KOYUNLULAR MENS 0.75 0.74 0.75 0.74 0.74 97,478
BIRLIK MENSUCAT 0.88 0.87 0.89 0.89 0.88 159,589
BISAS TEKSTIL 1.77 1.75 1.78 1.77 1.76 27,712
CEMAS DOKUM 5.05 4.98 5.06 5.00 5.02 48,431
DARDANEL 1.75 1.74 1.81 1.74 1.77 299,456
DATAGATE BILG. MALZ. TIC. A.S. 3.55 3.49 3.56 3.50 3.52 63,829
DESPEC BILGISAYAR PAZARLAMA 7.08 7.06 7.12 7.08 7.08 61,147
DOGUSAN 1.25 1.24 1.26 1.26 1.25 60,610
EGE PROFIL 7.62 7.62 7.70 7.64 7.63 13,168
EGELI & CO YAT. HOLDING 1.12 1.11 1.13 1.12 1.12 102,191
EGCYHY 1.02 1.01 1.03 1.01 1.02 420,244
EKIZ YAG SANAYII 4.22 4.20 4.26 4.20 4.23 95,349
EURO YAT.MEN.DEG. 1.06 1.05 1.07 1.06 1.06 316,452
EUROMY 0.98 0.98 0.99 0.99 0.98 57,590
FON FINANSAL KIRALAMA 2.28 2.26 2.29 2.29 2.27 64,018
GEDIK Y. MEN. DEG. 2.08 2.06 2.11 2.10 2.09 197,941
GOZDE FINANSAL HIZMETLER 3.80 3.79 3.85 3.83 3.82 301,996
HATAY TEKSTIL ISLETMELERI 11.65 11.50 12.20 12.00 11.79 83,201
KATMERCILER ARAC USTU EKIPMAN 7.50 7.32 7.52 7.44 7.42 70,375
LKMNHY 4.10 4.08 4.17 4.13 4.11 867,749
MAKINA TAKIM 3.79 3.77 4.06 3.93 3.91 466,615
MANGO GIDA 3.13 3.11 3.15 3.13 3.13 91,713
MENSA MENSUCAT 1.12 1.10 1.14 1.11 1.12 16,330,624
MENSA 1.01 1.01 1.08 1.02 1.04 40,640,236
METEMTUR 2.88 2.85 2.89 2.87 2.87 162,394
MERT GIDA GIYIM SAN. 1.08 1.07 1.08 1.08 1.08 44,483
PETROKENT TURIZM 78.00 77.25 80.00 80.00 79.74 395
RAN LOJISTIK 1.62 1.61 1.68 1.65 1.65 1,207,356
SILVERLINE 1.79 1.77 1.80 1.79 1.78 175,222
SONMEZ FILAMENT (BU) 3.41 3.39 3.41 3.40 3.40 36,538
SONMEZ PAMUKLU 2.58 2.57 2.59 2.57 2.58 17,500
SEKER FINANSAL 1.15 1.13 1.17 1.15 1.15 272,142
TRANSTURK HOLDING 1.58 1.55 1.62 1.56 1.59 2,255,826
USAS 2.13 2.13 2.27 2.22 2.21 3,646,236
GÖZALTI PAZARI
BERDAN TEKSTIL 0.59 0.60 0.62 0.62 0.62 19,243
CBS BOYA 0.54 0.60 0.60 0.60 0.60 220,152
CBS PRINTAS 0.49 0.54 0.54 0.54 0.54 422,774
CEYLAN YATIRIM HOLDING 1.32 1.35 1.35 1.35 1.35 45,178
EGEPLAST 0.72 0.72 0.73 0.73 0.72 41,062
EGS YAT. ORT. 0.39 0.40 0.41 0.41 0.41 442,344
ESEM SPOR GIYIM 0.61 0.62 0.63 0.63 0.62 17,023
GEDIZ IPLIK 0.90 0.91 0.92 0.92 0.91 38,389
MAZHAR ZORLU HOLDING 0.72 0.73 0.73 0.73 0.73 34,685
SELCUK GIDA 0.35 0.38 0.38 0.38 0.38 355,652
TUMTEKS 0.31 0.33 0.33 0.33 0.33 136,590
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 1.74 1.72 1.74 1.74 1.73 30,662
AKMERKEZ GAYRIMENKUL Y.O. 69.75 69.25 73.25 72.00 71.47 30,409
ALARKO GAYRIMENKUL Y.O. 17.15 17.10 17.30 17.25 17.21 66,667
ALTERNATIF YAT. ORT. 1.09 1.08 1.09 1.09 1.09 39,951
ATA YAT.ORT. 1.13 1.13 1.15 1.14 1.14 9,411
ATAKULE GAYRIMENKUL 1.31 1.30 1.31 1.31 1.30 64,914
ATLANTIS YAT.ORT. 0.97 0.96 0.98 0.97 0.96 131,043
ATLAS YAT.ORT. 1.67 1.65 1.68 1.68 1.66 36,750
AVRASYA GMYO 1.66 1.66 1.68 1.68 1.67 79,400
BASKENT YO 1.06 1.03 1.06 1.06 1.05 357,205
BUMERANG YAT.ORT. 1.33 1.30 1.33 1.33 1.31 64,688
DENIZ YAT.ORT. 1.41 1.39 1.41 1.40 1.39 110,121
DOGUS GMYO 1.85 1.85 1.86 1.85 1.85 271,017
ECZACIBASI YAT.OR. 1.51 1.49 1.52 1.52 1.51 22,796
EGELI CO. YAT. ORTAKLIGI 0.84 0.82 0.84 0.83 0.83 393,589
EMLAK KONUT GMYO 2.72 2.71 2.84 2.84 2.78 81,436,773
EURO TREND YO 0.82 0.82 0.84 0.84 0.83 127,514
EURO YAT. ORT. 0.82 0.81 0.82 0.82 0.82 59,722
EVG YAT. ORT. 1.33 1.32 1.36 1.36 1.34 119,036
FINANS YAT. ORT. 1.02 1.00 1.02 1.01 1.01 138,203
GARANTI YAT. ORT. 0.74 0.74 0.75 0.74 0.74 600,475
GEDIK YAT. ORT. 1.09 1.09 1.12 1.09 1.09 12,798
HEDEF YATIRIM ORT. 1.23 1.16 1.21 1.18 1.18 61,093
IDEALIST GYO A.S. 2.48 2.46 2.51 2.50 2.48 93,435
INFO YATIRIM ORT. 0.80 0.79 0.81 0.80 0.80 59,550
INFOTREND B TIPI MEN. YAT. ORT 1.44 1.29 1.29 1.29 1.29 25,822
IBTYOY 0.99 0.89 0.92 0.89 0.89 1,013,972
IS GIRISIM 2.12 2.13 2.15 2.13 2.14 67,336
IS GMYO 1.89 1.89 1.92 1.92 1.91 2,524,123
IS YAT. ORT. 1.29 1.28 1.30 1.30 1.29 73,430
MUSTAFA YILMAZ YAT. ORT. 0.85 0.84 0.86 0.85 0.85 85,935
MARBA B TIPI YAT. ORT. 1.14 1.14 1.15 1.15 1.14 8,012
MRGYO 1.10 1.09 1.10 1.10 1.09 608,474
METRO YAT. ORT. 1.25 1.20 1.24 1.21 1.22 18,823
NUROL GMYO 4.26 4.25 4.28 4.27 4.27 5,450
OYAK YAT. ORT. 0.84 0.82 0.84 0.83 0.83 101,977
OZDERICI GYO 1.20 1.19 1.21 1.21 1.20 412,660
PERA GAYRIMENKUL Y.O. 0.70 0.69 0.73 0.72 0.71 6,494,918
REYSAS GMYO 1.24 1.22 1.28 1.28 1.25 1,821,963
RHEA GIRISIM SERM. YAT.ORT. 3.74 3.72 3.75 3.74 3.73 286,459
SAGLAM GMYO 0.94 0.93 0.95 0.95 0.94 733,808
SINPAS GYO 2.17 2.14 2.18 2.17 2.16 4,184,066
TACIRLER YO 0.89 0.88 0.90 0.89 0.89 20,970
TAC YAT.ORT. 2.21 2.20 2.22 2.21 2.21 9,022
TAKSIM YAT. ORT. 1.17 1.17 1.21 1.21 1.21 21,656
TORUNLAR GMYO 6.56 6.52 6.64 6.60 6.59 500,391
TSKB GMYO 0.95 0.94 0.98 0.95 0.96 12,159,909
TSKB YATIRIM ORT. 0.91 0.90 0.91 0.91 0.90 26,826
VAKIF GAYRIMENKUL Y.O. 3.41 3.39 3.42 3.42 3.41 69,169
VAKIF YAT. ORT. 2.35 2.33 2.44 2.37 2.39 328,272
Y ve Y GMYO 1.63 1.60 1.65 1.61 1.62 1,134,830
YAPI KREDI KORAY G.Y.O. 2.71 2.65 2.73 2.72 2.70 571,578
YAP.KR. B TIPI YAT.ORT. 1.31 1.30 1.39 1.33 1.32 355,868
GELİŞEN İŞLETMELER PİYASASI
BERKOSAN YALITIM VE TECRIT MAD 1.99 1.98 2.00 2.00 1.99 57,739
FON PAZARI
DJ IST. 20 FONU 18.96 18.90 19.08 19.08 18.99 90,188
IS YATIRIM DJTEA 15 FONU 18.02 18.02 18.18 18.18 18.05 125,900
DOW JONES TR A TIPI YAT. FONU 13.56 13.54 13.62 13.62 13.60 40,450
FINANSBANK DJ BANKA BYF 12.76 12.70 12.88 12.88 12.77 142,698
GT30 F 10.28 10.26 10.32 10.32 10.28 14,410
FINANSBANK IMKB 30 BYF 28.05 27.95 28.30 28.30 28.02 74,945
FTSE IST. BONO B TIPI BYF 170.50 170.50 170.75 170.75 170.72 12,750
GARANTI MSCI A TIPI BYF 12.46 12.42 12.56 12.56 12.48 8,933
ISTANBUL ALTIN BYF 67.70 67.20 67.60 67.20 67.39 11,925
KUVEYT TURK ALTIN BYF 70.10 69.70 70.10 69.70 69.97 230
IS YAT. TAHVIL B TIPI BYF 15.38 15.40 15.40 15.40 15.40 1
MALI SEK DISI NFIST20 BYF 24.18 24.12 24.32 24.32 24.22 42,993
Önceki En Düşük En Yüksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
IMKB 100 ENDEKSI 64854.98 64708.85 65403.55 65361.78
ULUSAL-MALI (ENDEKS) 96175.71 95868.61 97187.38 97028.88
IMKB SINAI ENDEKS 53441.84 53344.35 53561.33 53561.33
ULUSAL-HIZMETLER (ENDEKS) 42767.51 42709.12 43101.17 42990.94
Haber Ara