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
2011-02-28 17:50:00
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 19.10 18.70 19.20 19.00 18.90 23,868
KARDEMIR A 1.03 1.02 1.05 1.03 1.03 1,524,819
KARDEMIR B 1.13 1.12 1.16 1.15 1.14 370,465
KARDEMIR D 0.76 0.75 0.78 0.77 0.76 22,940,640
KAREL 3.36 3.34 3.41 3.38 3.38 116,098
KARSAN OTOMOTIV 2.36 2.28 2.41 2.41 2.35 37,278,267
KARSU TEKSTIL 2.00 1.98 2.13 2.13 2.01 636,037
KARTONSAN 214.50 209.00 225.00 215.50 217.20 146,269
KELEBEK MOBILYA 1.05 1.02 1.10 1.10 1.04 97,380
KENT GIDA 139.00 148.00 148.00 148.00 148.00 1,859
KEREVITAS GIDA 62.25 61.00 63.75 63.75 62.23 38,634
KILER ALISVERIS HIZMETLERI 6.10 6.06 6.14 6.12 6.09 219,832
KLIMASAN 3.50 3.45 3.51 3.51 3.49 190,561
KOC HOLDING 6.54 6.50 6.70 6.70 6.64 7,865,506
KONFRUT GIDA 5.78 5.76 6.12 5.94 5.95 126,419
KONYA CIMENTO 351.00 314.00 354.00 314.00 343.40 115,630
KORDSA 3.84 3.83 3.89 3.89 3.85 56,592
KOZA ALTIN 19.10 18.65 19.20 18.75 18.95 234,893
KOZA ANADOLU METAL MADENCILIK 4.35 4.32 4.37 4.36 4.35 664,050
KRISTAL KOLA 1.26 1.26 1.36 1.32 1.31 591,469
KUTAHYA PORSELEN 2.20 2.18 2.27 2.27 2.21 129,358
LATEK LOJISTIK 2.24 2.20 2.27 2.24 2.23 323,605
LINK YAZILIM 4.18 4.19 4.27 4.25 4.21 21,942
LOGO YAZILIM 2.04 2.04 2.10 2.06 2.07 204,224
LUKS KADIFE 3.30 3.26 3.35 3.32 3.30 17,683
MARDIN CIMENTO 7.56 7.48 7.70 7.70 7.58 40,735
MARMARIS ALTINYUNUS 15.90 15.85 17.20 16.90 16.78 451,437
MARTI OTEL ISLETMELERI 1.04 1.03 1.11 1.07 1.07 936,818
MARSHALL 32.20 32.00 32.60 32.30 32.21 33,155
MENDERES TEKSTIL 0.67 0.67 0.69 0.68 0.68 3,096,268
MERKO GIDA 1.22 1.21 1.27 1.27 1.23 445,119
METEMTEKS 2.22 2.11 2.22 2.17 2.16 263,038
MTEKSY 1.90 1.90 1.94 1.93 1.91 347,424
METRO TIC. VE MALI YAT. 0.97 0.95 0.97 0.96 0.96 5,425,453
METROY 0.91 0.90 0.93 0.92 0.91 3,837,533
MIGROS TICARET 33.00 32.70 33.90 33.10 33.42 190,911
MILPA 1.98 1.93 2.04 1.98 1.99 686,665
MUTLU AKU 4.38 4.31 4.41 4.32 4.37 151,734
NET HOLDING 1.35 1.34 1.35 1.35 1.35 1,104,950
NET TURIZM 1.02 1.01 1.03 1.03 1.02 1,477,232
NETAS TELEKOM 147.00 146.50 154.50 153.50 151.88 434,387
NUH CIMENTO 13.15 12.75 13.35 13.00 13.05 67,886
OLMUKSA 6.46 6.44 6.76 6.52 6.58 69,284
OTOKAR 22.40 22.35 22.75 22.75 22.54 99,755
PARK ELEKTRIK URETIM MAD. 3.50 3.47 3.56 3.53 3.52 1,897,399
PARSAN 1.78 1.76 1.79 1.79 1.77 187,135
PENGUEN GIDA 1.50 1.49 1.54 1.54 1.51 785,851
PETKIM 2.32 2.30 2.33 2.31 2.31 4,058,858
PETROL OFISI 7.02 7.00 7.02 7.02 7.01 410,667
PINAR ET VE UN 6.40 6.32 6.40 6.36 6.36 3,543
PINAR SU 4.31 4.29 4.39 4.36 4.32 71,110
PINAR SUT 12.85 12.65 12.95 12.95 12.86 5,549
PIMAS 3.60 3.58 3.64 3.62 3.61 204,052
PLASTIKKART 2.06 2.02 2.07 2.06 2.05 172,907
RAY SIGORTA 1.52 1.50 1.54 1.53 1.52 23,832
REYSAS TASIMACILIK LOJISTIK TI 1.80 1.78 1.81 1.79 1.79 105,701
SABANCI HOLDING 6.34 5.76 6.42 6.42 6.31 3,772,005
SANKO PAZARLAMA 4.18 4.16 4.26 4.19 4.21 106,620
SARKUYSAN 3.89 3.87 3.96 3.93 3.92 15,579
SELCUK ECZA 2.28 2.27 2.33 2.32 2.29 174,349
SERVE KIRTASIYE 1.04 1.03 1.06 1.05 1.04 33,966
SODA SANAYII 2.29 2.27 2.31 2.28 2.28 170,926
SOKTAS 10.35 10.10 10.30 10.25 10.21 40,270
SEKER PILIC 3.24 3.23 3.28 3.25 3.24 66,569
SEKERBANK 1.56 1.55 1.57 1.57 1.56 431,043
SISE CAM 2.81 2.72 2.83 2.77 2.77 9,399,971
HALKBANK 11.40 11.25 11.60 11.60 11.43 6,349,383
T.KALKINMA BANKASI 7.74 7.72 7.88 7.88 7.81 13,022
TAT KONSERVE 3.59 3.55 3.60 3.59 3.58 148,103
TAV HAVALIMANLARI 6.30 6.26 6.46 6.46 6.34 559,531
T. EKONOMI BANKASI 1.70 1.68 1.71 1.70 1.69 1,436,924
TEBNKY 1.68 1.65 1.68 1.68 1.66 126,728
T.DEMIRDOKUM 11.65 11.50 11.80 11.60 11.64 34,741
TEK-ART TURIZM 1.16 1.16 1.20 1.20 1.18 2,318,826
TEKFEN HOLDING 5.52 5.34 5.54 5.36 5.43 2,619,690
TEKSTIL FIN.KIRL. 2.59 2.56 2.61 2.58 2.58 244,688
TEKSTILBANK 0.89 0.89 0.91 0.91 0.90 594,098
KIPA 8.24 8.20 8.24 8.22 8.21 30,596
TIRE KUTSAN 1.50 1.49 1.51 1.50 1.51 1,309,350
TOFAS OTOMOBIL FAB. 7.52 7.52 7.80 7.72 7.68 1,187,529
TRABZON SPOR 21.40 20.70 22.25 21.80 21.46 2,998,765
TRAKYA CAM 2.87 2.84 2.91 2.89 2.87 598,529
T.S.K.B. 2.61 2.60 2.66 2.63 2.63 1,985,036
T.TUBORG 2.63 2.64 2.88 2.88 2.81 608,837
TUKAS 1.02 1.00 1.03 1.02 1.01 430,021
TURCAS PETROL 3.68 3.62 3.69 3.66 3.66 355,977
TUPRAS 40.00 39.60 40.40 39.80 39.92 459,639
TURK HAVA YOLLARI 4.49 4.46 4.53 4.48 4.50 11,413,508
TURK PIRELLI KABLO VE SIS. A.S 1.26 1.25 1.28 1.26 1.26 145,402
TURK TELEKOMUNIKASYON A.S. 7.18 7.08 7.20 7.12 7.15 1,090,897
TURK TRAKTOR 24.65 24.35 24.95 24.95 24.60 242,729
TURKCELL 8.84 8.76 8.96 8.96 8.85 3,026,603
USAK SERMAIK 3.08 3.06 3.20 3.20 3.13 1,576,752
UYUM 7.66 7.64 7.84 7.76 7.72 144,750
ULKER GIDA 5.10 5.08 5.16 5.16 5.11 262,342
UNYE CIMENTO 4.29 4.27 4.34 4.34 4.30 48,290
VAKIFLAR BANKASI 3.85 3.81 3.89 3.87 3.85 7,801,384
VAKIF FIN.KIR. 4.27 4.23 4.28 4.27 4.26 59,205
VAKKO TEKSTIL 1.02 0.99 1.02 1.02 1.01 553,313
VESTEL BEYAZ ESYA 3.02 3.02 3.09 3.06 3.05 46,724
VESTEL 2.32 2.31 2.34 2.34 2.33 646,536
VIKING KAGIT 1.42 1.39 1.42 1.41 1.40 94,933
YAPI KREDI FIN. KIR. 4.81 4.74 4.82 4.81 4.76 2,689
YAPI KREDI SIGORTA 13.65 13.65 15.00 14.85 14.43 123,906
YAPI VE KREDI BANK. 4.44 4.39 4.46 4.46 4.42 8,139,775
YATAS 2.52 2.50 2.53 2.53 2.51 170,025
YAZICILAR HOLDING 12.25 12.25 12.50 12.45 12.29 16,918
YUNSA 2.55 2.51 2.55 2.54 2.53 181,201
ZORLU ENERJI 2.44 2.41 2.48 2.48 2.44 475,911
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 11.65 11.55 11.85 11.75 11.68 46,571
ARMADA BILGISAYAR 2.77 2.76 2.84 2.83 2.80 86,837
ASLAN CIMENTO 620.00 625.00 625.00 625.00 625.00 342
AVRASYA PETROL VE TUR.TES.YAT 1.26 1.34 1.36 1.36 1.36 11,039
BAYINDIR MADENCILIK 1.17 1.15 1.17 1.17 1.16 877,990
BIRKO BIRLESIK KOYUNLULAR MENS 0.71 0.70 0.72 0.71 0.71 127,904
BIRLIK MENSUCAT 0.77 0.76 0.77 0.77 0.76 102,248
BISAS TEKSTIL 1.65 1.64 1.66 1.66 1.64 27,501
CEMAS DOKUM 4.89 4.80 4.97 4.84 4.87 91,985
DARDANEL 1.52 1.51 1.55 1.55 1.53 312,492
DATAGATE BILG. MALZ. TIC. A.S. 2.94 2.93 3.05 2.98 2.99 66,864
DESPEC BILGISAYAR PAZARLAMA 6.08 6.00 6.10 6.04 6.03 31,779
DOGUSAN 1.09 1.09 1.13 1.12 1.11 298,235
EGE PROFIL 6.64 6.50 6.70 6.60 6.63 12,017
EGELI & CO YAT. HOLDING 0.98 0.96 0.98 0.98 0.97 138,450
EGCYHY 0.89 0.88 0.91 0.90 0.89 287,224
EKIZ YAG SANAYII 3.40 3.38 3.64 3.54 3.51 178,603
EURO YAT.MEN.DEG. 0.90 0.88 0.95 0.93 0.92 1,267,211
EUROMY 0.93 0.92 0.98 0.96 0.95 252,075
FON FINANSAL KIRALAMA 1.95 1.93 1.97 1.97 1.95 71,395
GEDIK Y. MEN. DEG. 2.08 2.06 2.08 2.08 2.07 38,862
GOZDE FINANSAL HIZMETLER 3.25 3.21 3.37 3.27 3.30 255,886
HATAY TEKSTIL ISLETMELERI 11.20 11.20 12.15 11.70 11.61 117,291
KATMERCILER ARAC USTU EKIPMAN 6.58 6.46 6.64 6.60 6.55 36,446
LKMNHY 4.09 4.02 4.12 4.07 4.07 217,033
MAKINA TAKIM 3.90 3.86 3.91 3.87 3.90 70,398
MANGO GIDA 2.96 2.91 2.96 2.94 2.93 143,227
MENSA MENSUCAT 1.04 1.03 1.10 1.07 1.06 16,184,805
MENSA 1.02 0.96 1.03 0.99 0.99 20,968,562
METEMTUR 2.47 2.47 2.55 2.52 2.50 202,511
MERT GIDA GIYIM SAN. 1.40 1.36 1.45 1.45 1.41 505,824
PETROKENT TURIZM 78.75 77.50 78.50 77.50 77.95 176
RAN LOJISTIK 1.36 1.35 1.38 1.38 1.36 223,756
SILVERLINE 1.59 1.58 1.60 1.59 1.59 409,099
SONMEZ FILAMENT (BU) 3.23 3.19 3.23 3.22 3.21 46,216
SONMEZ PAMUKLU 2.48 2.47 2.51 2.48 2.49 24,973
SEKER FINANSAL 1.02 1.00 1.03 1.02 1.01 125,481
TRANSTURK HOLDING 1.44 1.40 1.44 1.42 1.42 508,303
USAS 2.05 2.01 2.08 2.07 2.05 993,884
UTPYAY 3.20 3.16 3.25 3.25 3.19 127,102
GÖZALTI PAZARI
BERDAN TEKSTIL 0.62 0.60 0.61 0.60 0.61 38,198
CBS BOYA 0.46 0.44 0.46 0.46 0.45 590,085
CBS PRINTAS 0.37 0.40 0.40 0.40 0.40 302,019
CEYLAN YATIRIM HOLDING 1.33 1.42 1.44 1.42 1.43 15,053
EGEPLAST 0.73 0.73 0.73 0.73 0.73 3,182
EGS YAT. ORT. 0.32 0.32 0.32 0.32 0.32 64,836
ESEM SPOR GIYIM 0.70 0.72 0.72 0.72 0.72 70,961
GEDIZ IPLIK 0.84 0.93 0.93 0.93 0.93 41,551
MAZHAR ZORLU HOLDING 0.72 0.73 0.74 0.73 0.74 7,787
SELCUK GIDA 0.33 0.33 0.35 0.35 0.34 132,649
TUMTEKS 0.31 0.31 0.31 0.31 0.31 212,565
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 1.62 1.60 1.63 1.63 1.61 25,285
AKMERKEZ GAYRIMENKUL Y.O. 67.75 67.00 68.50 68.50 67.76 5,651
ALARKO GAYRIMENKUL Y.O. 17.10 16.70 17.20 17.05 17.00 73,292
ALTERNATIF YAT. ORT. 0.98 0.96 0.98 0.97 0.97 66,230
ATA YAT.ORT. 1.07 1.07 1.12 1.12 1.09 53,214
ATAKULE GAYRIMENKUL 1.22 1.19 1.22 1.22 1.20 139,204
ATLANTIS YAT.ORT. 0.87 0.86 0.88 0.87 0.87 52,564
ATLAS YAT.ORT. 1.42 1.38 1.44 1.41 1.40 30,600
AVRASYA GMYO 1.52 1.54 1.61 1.61 1.58 823,138
BASKENT YO 0.98 0.97 0.98 0.98 0.97 33,221
BUMERANG YAT.ORT. 1.20 1.19 1.20 1.20 1.20 113,684
DENIZ YAT.ORT. 1.31 1.29 1.32 1.31 1.31 129,292
DOGUS GMYO 2.07 2.10 2.25 2.25 2.20 520,401
ECZACIBASI YAT.OR. 1.41 1.40 1.44 1.44 1.41 15,777
EGELI CO. YAT. ORTAKLIGI 0.75 0.73 0.75 0.75 0.74 165,770
EMLAK KONUT GMYO 2.49 2.45 2.51 2.51 2.48 37,600,848
EURO TREND YO 0.77 0.76 0.77 0.77 0.76 37,759
EURO YAT. ORT. 0.76 0.75 0.76 0.76 0.76 41,649
EVG YAT. ORT. 1.25 1.23 1.25 1.25 1.24 83,788
FINANS YAT. ORT. 0.92 0.92 0.95 0.94 0.93 120,487
GARANTI YAT. ORT. 0.67 0.66 0.68 0.68 0.67 597,877
GEDIK YAT. ORT. 1.06 1.05 1.06 1.06 1.05 11,886
HEDEF YATIRIM ORT. 0.99 0.98 1.02 1.02 1.01 20,459
HDFYOY 1.01 0.97 1.01 0.98 0.99 6
IDEALIST GYO A.S. 2.13 2.08 2.21 2.11 2.14 182,219
INFO YATIRIM ORT. 0.77 0.74 0.76 0.76 0.76 39,328
INFOTREND B TIPI MEN. YAT. ORT 0.79 0.77 0.80 0.79 0.79 159,490
IBTYOY 0.73 0.72 0.73 0.73 0.72 91,035
IS GIRISIM 1.98 1.97 2.01 1.99 2.00 48,220
IS GMYO 1.75 1.72 1.75 1.74 1.74 536,446
IS YAT. ORT. 1.28 1.25 1.28 1.27 1.26 4,951
MUSTAFA YILMAZ YAT. ORT. 0.76 0.75 0.77 0.77 0.76 39,721
MARBA B TIPI YAT. ORT. 1.14 1.14 1.16 1.16 1.14 4,944
MRGYO 1.00 0.98 1.01 1.00 0.99 580,610
METRO YAT. ORT. 1.15 1.16 1.17 1.17 1.16 14,416
NUROL GMYO 3.87 3.86 3.93 3.90 3.90 24,145
OYAK YAT. ORT. 0.76 0.74 0.76 0.76 0.75 48,140
OZDERICI GYO 1.11 1.08 1.11 1.11 1.10 128,847
PERA GAYRIMENKUL Y.O. 0.63 0.62 0.67 0.65 0.64 4,043,637
REYSAS GMYO 1.13 1.11 1.15 1.14 1.13 491,858
RHEA GIRISIM SERM. YAT.ORT. 3.68 3.57 3.74 3.64 3.66 1,785,665
SAGLAM GMYO 0.83 0.81 0.83 0.82 0.81 421,790
SINPAS GYO 1.88 1.86 1.90 1.89 1.88 5,966,960
TACIRLER YO 0.86 0.84 0.86 0.84 0.85 6,374
TAC YAT.ORT. 2.13 2.13 2.17 2.17 2.15 10,784
TAKSIM YAT. ORT. 1.30 1.30 1.30 1.30 1.30 3,969
TORUNLAR GMYO 5.76 5.68 5.80 5.76 5.75 237,150
TSKB GMYO 0.86 0.84 0.86 0.86 0.85 391,341
TSKB YATIRIM ORT. 0.83 0.82 0.84 0.84 0.83 17,587
VAKIF GAYRIMENKUL Y.O. 3.14 3.11 3.15 3.13 3.13 58,670
VAKIF YAT. ORT. 2.13 2.09 2.15 2.12 2.12 65,744
Y ve Y GMYO 1.36 1.32 1.39 1.36 1.35 1,598,755
YAPI KREDI KORAY G.Y.O. 2.13 2.10 2.15 2.11 2.11 257,191
YAP.KR. B TIPI YAT.ORT. 1.19 1.18 1.21 1.21 1.19 70,516
GELİŞEN İŞLETMELER PAZARI
BERKOSAN YALITIM VE TECRIT MAD 2.15 2.12 2.16 2.14 2.14 147,345
FON PAZARI
DJ IST. 20 FONU 17.84 17.68 17.90 17.90 17.82 96,164
IS YATIRIM DJTEA 15 FONU 17.06 16.90 17.08 17.04 17.04 35,200
DOW JONES TR A TIPI YAT. FONU 12.60 12.60 12.76 12.76 12.66 99,092
FINANSBANK DJ BANKA BYF 12.10 11.92 12.10 12.02 12.01 306,403
GT30 F 9.80 9.82 9.91 9.91 9.86 43,110
FINANSBANK IMKB 30 BYF 26.40 26.20 26.45 26.40 26.27 21,865
FTSE IST. BONO B TIPI BYF 170.25 170.00 170.25 170.00 170.17 9,305
GARANTI MSCI A TIPI BYF 11.78 11.68 11.80 11.80 11.76 13,185
ISTANBUL ALTIN BYF 69.90 69.70 70.00 69.90 69.89 75,132
KUVEYT TURK ALTIN BYF 72.50 72.40 72.60 72.60 72.47 227
IS YAT. TAHVIL B TIPI BYF 15.36 15.38 15.38 15.38 15.38 1
MALI SEK DISI NFIST20 BYF 22.38 22.30 22.58 22.58 22.41 38,112
Önceki EnDüşük EnYksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
IMKB 100 ENDEKSI 61149.40 60534.90 61340.91 61283.87
ULUSAL-MALI (ENDEKS) 90485.92 89268.12 90811.52 90493.50
IMKB SINAI ENDEKS 51020.09 50841.94 51215.77 51210.79
ULUSAL-HIZMETLER (ENDEKS) 39272.80 39015.99 39706.30 39598.47
SON VİDEO HABER
Haber Ara