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
ULUSAL PAZAR Kapanış EnDüşük EnYüksek Kapanış Ortalama Miktarı
KAPLAMIN 18.85 18.65 19.05 18.80 18.88 28,145
KARDEMIR A 1.17 1.16 1.18 1.18 1.17 1,014,893
KARDEMIR B 1.27 1.26 1.28 1.28 1.27 928,163
KARDEMIR D 0.83 0.82 0.83 0.83 0.82 8,799,934
KAREL 3.55 3.53 3.58 3.56 3.56 98,789
KARSAN OTOMOTIV 2.32 2.30 2.44 2.33 2.38 41,935,747
KARSU TEKSTIL 2.10 2.08 2.10 2.10 2.09 80,553
KARTONSAN 248.00 247.00 254.00 250.00 250.75 103,079
KELEBEK MOBILYA 1.17 1.16 1.17 1.17 1.16 68,877
KENT GIDA 143.00 142.50 143.00 143.00 142.91 738
KEREVITAS GIDA 67.25 66.75 67.25 67.25 67.05 10,974
KILER ALISVERIS HIZMETLERI 6.78 6.72 6.78 6.74 6.74 451,994
KLIMASAN 3.36 3.36 3.39 3.39 3.38 222,746
KOC HOLDING 7.08 7.06 7.14 7.10 7.10 2,037,349
KONFRUT GIDA 6.48 6.44 6.50 6.48 6.47 16,606
KONYA CIMENTO 361.00 359.00 392.00 378.00 381.56 355,097
KORDSA 4.24 4.19 4.30 4.26 4.26 691,341
KOZA ALTIN 19.70 19.50 19.85 19.50 19.70 139,440
KOZA ANADOLU METAL MADENCILIK 4.57 4.56 4.60 4.58 4.58 1,121,390
KRISTAL KOLA 1.37 1.34 1.37 1.35 1.35 443,928
KUTAHYA PORSELEN 2.39 2.38 2.41 2.40 2.40 153,260
LATEK LOJISTIK 2.60 2.58 2.62 2.59 2.59 494,534
LINK YAZILIM 4.78 4.69 4.79 4.72 4.73 46,859
LOGO YAZILIM 2.30 2.16 2.32 2.20 2.22 2,138,737
LUKS KADIFE 3.70 3.66 3.70 3.68 3.68 17,776
MARDIN CIMENTO 7.98 7.92 8.00 7.96 7.95 102,556
MARMARIS ALTINYUNUS 19.20 18.80 19.30 18.80 19.02 172,254
MARTI OTEL ISLETMELERI 1.15 1.14 1.17 1.16 1.16 2,589,905
MARSHALL 33.80 33.60 33.90 33.70 33.76 16,634
MENDERES TEKSTIL 0.77 0.75 0.78 0.77 0.77 6,219,277
MERKO GIDA 1.28 1.27 1.29 1.28 1.27 63,073
METEMTEKS 2.51 2.30 2.52 2.45 2.42 342,783
MTEKSY 2.13 2.06 2.14 2.08 2.10 419,847
METRO TIC. VE MALI YAT. 1.10 1.09 1.10 1.10 1.09 1,870,654
METROY 1.02 1.01 1.02 1.02 1.01 730,638
MIGROS TICARET 35.50 35.10 36.40 35.60 35.90 357,093
MILPA 2.29 2.27 2.31 2.29 2.29 322,722
MUTLU AKU 4.45 4.37 4.45 4.38 4.42 78,405
NET HOLDING 1.30 1.29 1.30 1.29 1.29 317,772
NET TURIZM 1.07 1.06 1.08 1.07 1.07 3,803,849
NETAS TELEKOM 130.00 126.50 132.00 126.50 129.82 127,736
NUH CIMENTO 14.60 13.90 14.60 13.90 14.18 316,200
OLMUKSA 7.08 7.06 7.10 7.08 7.08 21,485
OTOKAR 24.60 24.40 24.70 24.70 24.50 40,773
PARK ELEKTRIK URETIM MAD. 4.03 3.99 4.05 4.02 4.02 2,362,468
PARSAN 1.96 1.94 1.97 1.95 1.95 160,739
PENGUEN GIDA 1.69 1.69 1.71 1.70 1.69 185,304
PETKIM 2.36 2.36 2.37 2.37 2.36 2,700,217
PETROL OFISI 6.88 6.86 6.90 6.88 6.89 464,042
PINAR ET VE UN 6.70 6.64 6.72 6.68 6.68 11,289
PINAR SU 4.70 4.69 4.70 4.70 4.69 28,158
PINAR SUT 13.70 13.60 13.70 13.65 13.65 8,123
PIMAS 4.28 4.29 4.33 4.30 4.30 476,164
PLASTIKKART 2.39 2.38 2.49 2.39 2.44 2,470,573
RAY SIGORTA 1.72 1.69 1.72 1.71 1.70 70,840
REYSAS TASIMACILIK LOJISTIK TI 2.03 2.03 2.04 2.03 2.03 71,057
SABANCI HOLDING 6.92 6.88 6.96 6.94 6.93 1,294,797
SANKO PAZARLAMA 4.72 4.72 4.90 4.76 4.78 442,869
SARKUYSAN 4.06 4.05 4.08 4.08 4.06 12,356
SELCUK ECZA 2.38 2.38 2.40 2.39 2.39 475,312
SERVE KIRTASIYE 1.13 1.12 1.14 1.13 1.13 76,624
SODA SANAYII 2.47 2.44 2.48 2.48 2.46 111,204
SOKTAS 11.45 11.40 11.60 11.60 11.46 46,029
SEKER PILIC 3.74 3.71 3.73 3.72 3.72 48,670
SEKERBANK 1.66 1.65 1.68 1.67 1.67 1,178,351
SISE CAM 3.15 3.14 3.17 3.14 3.15 894,238
HALKBANK 12.70 12.65 12.85 12.85 12.78 3,313,499
T.KALKINMA BANKASI 8.86 8.82 8.94 8.84 8.87 30,370
TAT KONSERVE 3.98 3.95 3.98 3.95 3.96 17,641
TAV HAVALIMANLARI 7.30 7.26 7.32 7.28 7.30 179,932
T. EKONOMI BANKASI 1.91 1.89 1.91 1.91 1.90 1,096,401
T.DEMIRDOKUM 11.30 11.30 11.80 11.50 11.59 74,078
TEK-ART TURIZM 1.38 1.36 1.38 1.37 1.37 1,570,400
TEKFEN HOLDING 6.36 6.30 6.42 6.36 6.37 1,763,401
TEKSTIL FIN.KIRL. 2.85 2.84 2.87 2.87 2.85 215,503
TEKSTILBANK 1.01 1.00 1.02 1.01 1.01 740,860
KIPA 9.06 8.98 9.06 9.02 9.02 66,192
TIRE KUTSAN 1.68 1.67 1.68 1.68 1.67 940,840
TOFAS OTOMOBIL FAB. 8.24 8.12 8.30 8.16 8.22 433,882
TRABZON SPOR 24.90 24.70 25.10 24.95 24.95 553,561
TRAKYA CAM 3.17 3.10 3.17 3.13 3.14 875,635
T.S.K.B. 2.82 2.73 2.82 2.73 2.78 734,105
T.TUBORG 2.53 2.52 2.70 2.64 2.60 354,245
TUKAS 1.21 1.19 1.21 1.19 1.20 204,497
TURCAS PETROL 4.06 4.02 4.07 4.03 4.05 276,000
TUPRAS 40.50 40.10 40.60 40.20 40.35 174,111
TURK HAVA YOLLARI 5.04 5.02 5.06 5.06 5.04 4,335,123
TURK PIRELLI KABLO VE SIS. A.S 1.42 1.40 1.42 1.40 1.41 387,332
TURK TELEKOMUNIKASYON A.S. 7.08 7.00 7.10 7.04 7.05 1,040,326
TURK TRAKTOR 27.10 26.90 27.20 27.00 27.05 219,337
TURKCELL 10.55 10.50 10.60 10.55 10.57 799,091
USAK SERMAIK 2.65 2.62 2.67 2.66 2.64 741,119
UYUM 8.44 8.34 8.46 8.40 8.39 105,521
ULKER GIDA 5.66 5.64 5.72 5.68 5.67 383,175
UNYE CIMENTO 4.57 4.53 4.61 4.56 4.55 240,624
VAKIFLAR BANKASI 4.20 4.14 4.20 4.14 4.17 6,868,975
VAKIF FIN.KIR. 4.65 4.60 4.65 4.61 4.62 90,828
VAKKO TEKSTIL 1.16 1.14 1.16 1.15 1.15 1,244,868
VESTEL BEYAZ ESYA 3.21 3.19 3.22 3.20 3.21 55,826
VESTEL 2.49 2.48 2.52 2.51 2.50 670,711
VIKING KAGIT 1.52 1.51 1.53 1.52 1.52 127,340
YAPI KREDI FIN. KIR. 5.10 5.04 5.08 5.04 5.07 6,227
YAPI KREDI SIGORTA 14.10 14.10 14.30 14.15 14.14 21,063
YAPI VE KREDI BANK. 5.00 4.94 5.00 4.94 4.98 6,069,776
YATAS 2.70 2.67 2.71 2.69 2.68 198,753
YAZICILAR HOLDING 12.65 12.65 12.75 12.75 12.69 10,204
YUNSA 2.35 2.33 2.37 2.36 2.34 143,357
ZORLU ENERJI 2.67 2.65 2.68 2.67 2.67 362,292
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 13.05 12.95 13.15 13.10 13.05 18,180
ARMADA BILGISAYAR 3.12 3.12 3.16 3.16 3.14 35,171
ASLAN CIMENTO 640.00 615.00 620.00 615.00 616.06 685
AVRASYA PETROL VE TUR.TES.YAT 1.58 1.57 1.58 1.57 1.57 2,234
BAYINDIR MADENCILIK 1.20 1.18 1.20 1.18 1.19 1,057,416
BIRKO BIRLESIK KOYUNLULAR MENS 0.75 0.72 0.75 0.74 0.74 812,553
BIRLIK MENSUCAT 0.89 0.88 0.89 0.89 0.88 82,465
BISAS TEKSTIL 1.77 1.75 1.78 1.76 1.76 24,755
CEMAS DOKUM 4.94 4.90 5.00 4.95 4.94 34,914
DARDANEL 1.76 1.73 1.80 1.76 1.76 430,026
DATAGATE BILG. MALZ. TIC. A.S. 3.47 3.44 3.47 3.44 3.46 42,355
DESPEC BILGISAYAR PAZARLAMA 6.84 6.82 6.92 6.84 6.86 48,220
DOGUSAN 1.25 1.23 1.25 1.25 1.24 99,191
EGE PROFIL 7.56 7.44 7.60 7.56 7.53 11,121
EGELI & CO YAT. HOLDING 1.14 1.12 1.15 1.14 1.14 352,725
EGCYHY 1.03 1.02 1.03 1.03 1.03 291,662
EKIZ YAG SANAYII 4.14 4.11 4.15 4.15 4.13 79,162
EURO YAT.MEN.DEG. 1.06 1.05 1.06 1.06 1.05 302,227
EUROMY 0.98 0.97 0.98 0.98 0.98 50,656
FON FINANSAL KIRALAMA 2.28 2.26 2.31 2.27 2.28 163,003
GEDIK Y. MEN. DEG. 2.08 2.07 2.09 2.09 2.08 76,202
GOZDE FINANSAL HIZMETLER 3.81 3.79 3.86 3.80 3.82 291,625
HATAY TEKSTIL ISLETMELERI 12.00 11.75 12.15 11.80 11.89 17,137
KATMERCILER ARAC USTU EKIPMAN 7.18 7.18 7.26 7.26 7.22 26,472
LKMNHY 4.11 4.11 4.22 4.20 4.17 516,109
MAKINA TAKIM 3.98 3.94 3.99 3.95 3.95 81,375
MANGO GIDA 3.09 3.08 3.31 3.28 3.21 1,141,678
MENSA MENSUCAT 1.08 1.05 1.08 1.06 1.07 7,075,686
MENSA 1.00 0.98 1.01 0.99 0.99 6,391,164
METEMTUR 2.84 2.80 2.85 2.81 2.82 181,743
MERT GIDA GIYIM SAN. 1.17 1.16 1.17 1.17 1.16 133,361
PETROKENT TURIZM 79.00 80.00 80.00 80.00 80.00 365
RAN LOJISTIK 1.62 1.61 1.62 1.61 1.61 126,826
SILVERLINE 1.79 1.78 1.88 1.86 1.83 1,161,160
SONMEZ FILAMENT (BU) 3.39 3.35 3.39 3.37 3.36 31,148
SONMEZ PAMUKLU 2.57 2.53 2.57 2.56 2.56 24,449
SEKER FINANSAL 1.14 1.13 1.15 1.14 1.14 142,180
TRANSTURK HOLDING 1.51 1.48 1.51 1.50 1.49 245,498
USAS 2.22 2.20 2.30 2.23 2.24 3,573,229
GÖZALTI PAZARI
BERDAN TEKSTIL 0.69 0.74 0.74 0.74 0.74 45,241
CBS BOYA 0.66 0.73 0.73 0.73 0.73 573,058
CBS PRINTAS 0.60 0.63 0.64 0.63 0.64 512,263
CEYLAN YATIRIM HOLDING 1.35 1.39 1.47 1.47 1.46 36,665
EGEPLAST 0.80 0.85 0.85 0.85 0.85 71,351
EGS YAT. ORT. 0.42 0.41 0.42 0.41 0.41 256,600
ESEM SPOR GIYIM 0.66 0.70 0.73 0.73 0.72 71,683
GEDIZ IPLIK 0.95 0.95 0.95 0.95 0.95 54,460
MAZHAR ZORLU HOLDING 0.78 0.80 0.80 0.80 0.80 106,553
SELCUK GIDA 0.42 0.47 0.47 0.47 0.47 576,645
TUMTEKS 0.37 0.41 0.41 0.41 0.41 150,734
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 1.73 1.71 1.74 1.73 1.72 87,708
AKMERKEZ GAYRIMENKUL Y.O. 71.25 69.25 71.25 70.50 70.37 7,667
ALARKO GAYRIMENKUL Y.O. 17.25 17.25 17.70 17.60 17.51 138,607
ALTERNATIF YAT. ORT. 1.07 1.06 1.07 1.07 1.06 18,408
ATA YAT.ORT. 1.13 1.12 1.14 1.14 1.12 18,294
ATAKULE GAYRIMENKUL 1.30 1.30 1.32 1.32 1.31 89,532
ATLANTIS YAT.ORT. 0.93 0.93 0.96 0.96 0.95 104,250
ATLAS YAT.ORT. 1.66 1.65 1.66 1.66 1.65 12,172
AVRASYA GMYO 1.68 1.66 1.69 1.68 1.67 139,766
BASKENT YO 1.05 1.04 1.05 1.05 1.04 49,202
BUMERANG YAT.ORT. 1.27 1.25 1.27 1.27 1.26 97,303
DENIZ YAT.ORT. 1.39 1.39 1.40 1.40 1.39 53,565
DOGUS GMYO 1.85 1.85 1.86 1.85 1.85 117,235
ECZACIBASI YAT.OR. 1.51 1.50 1.52 1.52 1.51 15,023
EGELI CO. YAT. ORTAKLIGI 0.83 0.82 0.83 0.83 0.82 130,199
EMLAK KONUT GMYO 2.83 2.80 2.85 2.83 2.83 23,301,415
EURO TREND YO 0.82 0.81 0.82 0.82 0.81 198,799
EURO YAT. ORT. 0.82 0.80 0.82 0.82 0.81 76,846
EVG YAT. ORT. 1.34 1.30 1.35 1.34 1.33 51,463
FINANS YAT. ORT. 1.00 1.01 1.03 1.02 1.02 237,261
GARANTI YAT. ORT. 0.74 0.73 0.75 0.74 0.74 235,759
GEDIK YAT. ORT. 1.08 1.08 1.10 1.10 1.09 4,785
HEDEF YATIRIM ORT. 1.09 1.03 1.09 1.07 1.06 71,105
IDEALIST GYO A.S. 2.46 2.44 2.47 2.46 2.45 32,556
INFO YATIRIM ORT. 0.81 0.80 0.82 0.80 0.81 26,713
INFOTREND B TIPI MEN. YAT. ORT 0.95 0.94 0.98 0.98 0.96 842,052
IBTYOY 0.84 0.82 0.85 0.83 0.83 456,225
IS GIRISIM 2.15 2.14 2.18 2.14 2.15 51,701
IS GMYO 1.88 1.87 1.89 1.89 1.88 424,206
IS YAT. ORT. 1.30 1.29 1.30 1.30 1.30 7,592
MUSTAFA YILMAZ YAT. ORT. 0.85 0.84 0.85 0.85 0.84 25,302
MARBA B TIPI YAT. ORT. 1.14 1.13 1.14 1.14 1.14 6,404
MRGYO 1.10 1.08 1.10 1.10 1.09 1,049,994
METRO YAT. ORT. 1.22 1.19 1.22 1.20 1.20 17,771
NUROL GMYO 4.16 4.16 4.21 4.20 4.20 7,104
OYAK YAT. ORT. 0.83 0.82 0.83 0.83 0.82 58,254
OZDERICI GYO 1.16 1.15 1.17 1.17 1.16 439,318
PERA GAYRIMENKUL Y.O. 0.72 0.70 0.74 0.72 0.72 6,195,775
REYSAS GMYO 1.26 1.25 1.27 1.26 1.26 532,593
RHEA GIRISIM SERM. YAT.ORT. 3.73 3.68 3.73 3.68 3.70 370,966
SAGLAM GMYO 0.93 0.92 0.93 0.93 0.92 264,806
SINPAS GYO 2.12 2.13 2.15 2.13 2.14 1,216,968
TACIRLER YO 0.88 0.87 0.89 0.89 0.88 39,180
TAC YAT.ORT. 2.21 2.18 2.21 2.19 2.19 17,745
TAKSIM YAT. ORT. 1.26 1.26 1.29 1.29 1.29 12,555
TORUNLAR GMYO 6.58 6.52 6.56 6.54 6.55 155,036
TSKB GMYO 0.92 0.91 0.93 0.93 0.92 758,905
TSKB YATIRIM ORT. 0.89 0.89 0.90 0.90 0.89 79,986
VAKIF GAYRIMENKUL Y.O. 3.41 3.39 3.41 3.40 3.40 67,614
VAKIF YAT. ORT. 2.34 2.33 2.35 2.34 2.34 48,539
Y ve Y GMYO 1.63 1.60 1.63 1.62 1.61 835,995
YAPI KREDI KORAY G.Y.O. 2.42 2.40 2.45 2.43 2.43 249,859
YAP.KR. B TIPI YAT.ORT. 1.31 1.30 1.32 1.31 1.30 47,053
GELİŞEN İŞLETMELER PAZARI
BERKOSAN YALITIM VE TECRIT MAD 2.01 2.01 2.04 2.03 2.02 132,717
FON PAZARI
DJ IST. 20 FONU 19.24 19.24 19.30 19.26 19.27 104,560
IS YATIRIM DJTEA 15 FONU 18.28 18.28 18.32 18.32 18.30 100,000
DOW JONES TR A TIPI YAT. FONU 13.76 13.70 13.78 13.70 13.73 9,273
FINANSBANK DJ BANKA BYF 13.10 13.08 13.12 13.12 13.09 50,662
GT30 F 10.48 10.50 10.62 10.62 10.56 22,505
FINANSBANK IMKB 30 BYF 28.55 28.45 28.65 28.65 28.55 110,757
FTSE IST. BONO B TIPI BYF 171.00 171.00 171.00 171.00 171.00 10,190
GARANTI MSCI A TIPI BYF 12.70 12.70 12.72 12.70 12.71 5,353
ISTANBUL ALTIN BYF 67.80 67.40 67.70 67.50 67.58 12,898
KUVEYT TURK ALTIN BYF 70.30 70.00 70.30 70.00 70.08 2,506
MALI SEK DISI NFIST20 BYF 24.08 24.06 24.14 24.06 24.11 38,834
Önceki EnDüşük EnYksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
IMKB 100 ENDEKSI 65988.26 65863.92 66169.70 65985.76
ULUSAL-MALI (ENDEKS) 98307.20 98051.42 98680.15 98486.57
IMKB SINAI ENDEKS 53495.47 53165.13 53531.79 53261.79
ULUSAL-HIZMETLER (ENDEKS) 43153.68 43016.13 43274.34 43153.61