İMKB BİRİNCİ SEANS (2)
İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan birinci seansta işlem gören hisse senetlerinin TL olara
15 Yıl Önce Güncellendi
2011-03-01 12:54:00
Önceki En En Ağırlıklı İşlem
ULUSAL PAZAR Kapanış Düşük Yüksek Kapanış Ortalama Adedi
KAPLAMIN 19.00 18.80 20.00 19.10 19.23 59,347
KARDEMIR A 1.03 1.03 1.05 1.03 1.04 760,890
KARDEMIR B 1.15 1.14 1.17 1.14 1.16 417,521
KARDEMIR D 0.77 0.75 0.78 0.77 0.76 12,963,729
KAREL 3.38 3.32 3.42 3.36 3.37 140,850
KARSAN OTOMOTIV 2.41 2.35 2.48 2.39 2.43 20,895,711
KARSU TEKSTIL 2.13 2.02 2.16 2.06 2.06 1,036,512
KARTONSAN 215.50 212.50 223.00 215.00 218.15 77,137
KELEBEK MOBILYA 1.10 1.06 1.11 1.07 1.08 205,250
KENT GIDA 148.00 150.00 150.00 150.00 150.00 1,351
KEREVITAS GIDA 63.75 61.75 65.50 62.50 64.03 19,116
KILER ALISVERIS HIZMETLERI 6.12 6.14 6.48 6.30 6.28 1,237,986
KLIMASAN 3.51 3.51 3.72 3.64 3.63 1,227,804
KOC HOLDING 6.70 6.58 6.70 6.68 6.65 1,119,960
KONFRUT GIDA 5.94 5.84 6.04 5.94 5.96 32,582
KONYA CIMENTO 314.00 308.00 308.00 308.00 308.00 5,471
KORDSA 3.89 3.89 3.97 3.95 3.92 54,595
KOZA ALTIN 18.75 18.00 19.00 18.60 18.70 85,388
KOZA ANADOLU METAL MADENCILIK 4.36 4.33 4.41 4.35 4.38 673,110
KRISTAL KOLA 1.32 1.29 1.35 1.30 1.32 407,549
KUTAHYA PORSELEN 2.27 2.23 2.33 2.28 2.29 367,724
LATEK LOJISTIK 2.24 2.21 2.28 2.24 2.25 227,278
LINK YAZILIM 4.25 4.26 4.45 4.36 4.35 85,842
LOGO YAZILIM 2.06 2.09 2.26 2.18 2.20 1,225,637
LUKS KADIFE 3.32 3.23 3.41 3.30 3.36 19,166
MARDIN CIMENTO 7.70 7.58 7.70 7.62 7.65 15,471
MARMARIS ALTINYUNUS 16.90 16.80 17.60 17.00 17.20 154,463
MARTI OTEL ISLETMELERI 1.07 1.05 1.09 1.07 1.07 391,043
MARSHALL 32.30 32.10 33.10 32.40 32.61 39,055
MENDERES TEKSTIL 0.68 0.67 0.69 0.68 0.68 2,261,457
MERKO GIDA 1.27 1.23 1.27 1.25 1.26 186,386
METEMTEKS 2.17 2.16 2.28 2.21 2.22 372,788
MTEKSY 1.93 1.90 1.99 1.92 1.94 361,715
METRO TIC. VE MALI YAT. 0.96 0.96 0.99 0.96 0.98 4,095,436
METROY 0.92 0.91 0.94 0.92 0.92 2,980,506
MIGROS TICARET 33.10 33.40 34.20 33.60 33.83 197,295
MILPA 1.98 2.02 2.19 2.19 2.16 907,154
MUTLU AKU 4.32 4.31 4.36 4.32 4.34 66,424
NET HOLDING 1.35 1.34 1.37 1.36 1.36 796,566
NET TURIZM 1.03 1.02 1.04 1.04 1.03 812,398
NETAS TELEKOM 153.50 148.00 157.00 150.50 151.91 268,013
NUH CIMENTO 13.00 12.95 13.30 13.05 13.14 48,204
OLMUKSA 6.52 6.48 6.66 6.54 6.56 47,286
OTOKAR 22.75 22.35 22.85 22.40 22.58 14,481
PARK ELEKTRIK URETIM MAD. 3.53 3.48 3.59 3.54 3.56 1,371,533
PARSAN 1.79 1.79 1.85 1.83 1.82 444,487
PENGUEN GIDA 1.54 1.51 1.59 1.55 1.55 333,855
PETKIM 2.31 2.31 2.34 2.34 2.32 2,990,639
PETROL OFISI 7.02 7.00 7.08 7.02 7.04 2,236,829
PINAR ET VE UN 6.36 6.34 6.46 6.38 6.38 2,477
PINAR SU 4.36 4.33 4.41 4.37 4.38 18,384
PINAR SUT 12.95 12.80 13.00 12.90 12.86 1,961
PIMAS 3.62 3.60 3.69 3.63 3.65 181,742
PLASTIKKART 2.06 2.04 2.11 2.06 2.09 352,295
RAY SIGORTA 1.53 1.53 1.56 1.54 1.54 28,746
REYSAS TASIMACILIK LOJISTIK TI 1.79 1.79 1.82 1.80 1.81 23,494
SABANCI HOLDING 6.42 6.30 6.46 6.36 6.38 861,184
SANKO PAZARLAMA 4.19 4.15 4.30 4.21 4.22 48,701
SARKUYSAN 3.93 3.89 4.01 3.91 3.93 10,611
SELCUK ECZA 2.32 2.28 2.32 2.29 2.29 84,536
SERVE KIRTASIYE 1.05 1.05 1.06 1.05 1.05 21,683
SODA SANAYII 2.28 2.28 2.31 2.31 2.30 63,485
SOKTAS 10.25 10.05 10.35 10.20 10.21 24,383
SEKER PILIC 3.25 3.25 3.32 3.26 3.29 178,246
SEKERBANK 1.57 1.55 1.59 1.56 1.57 201,477
SISE CAM 2.77 2.72 2.80 2.74 2.76 5,349,035
HALKBANK 11.60 11.35 11.65 11.50 11.51 3,182,051
T.KALKINMA BANKASI 7.88 7.78 7.96 7.80 7.83 4,709
TAT KONSERVE 3.59 3.51 3.59 3.52 3.55 77,238
TAV HAVALIMANLARI 6.46 6.36 6.48 6.40 6.42 1,138,943
T. EKONOMI BANKASI 1.70 1.70 1.74 1.72 1.72 2,414,967
TEBNKY 1.68 1.60 1.70 1.68 1.68 105,578
T.DEMIRDOKUM 11.60 11.45 11.80 11.60 11.56 31,100
TEK-ART TURIZM 1.20 1.19 1.23 1.20 1.21 2,794,388
TEKFEN HOLDING 5.36 5.30 5.44 5.34 5.38 838,735
TEKSTIL FIN.KIRL. 2.58 2.57 2.62 2.60 2.59 175,883
TEKSTILBANK 0.91 0.89 0.92 0.91 0.91 789,123
KIPA 8.22 8.18 8.32 8.22 8.26 16,347
TIRE KUTSAN 1.50 1.50 1.53 1.51 1.52 1,789,093
TOFAS OTOMOBIL FAB. 7.72 7.74 7.84 7.78 7.78 384,465
TRABZON SPOR 21.80 21.20 22.00 21.50 21.64 747,272
TRAKYA CAM 2.89 2.82 2.91 2.87 2.87 669,244
T.S.K.B. 2.63 2.61 2.67 2.63 2.63 414,732
T.TUBORG 2.88 2.82 2.95 2.88 2.88 226,784
TUKAS 1.02 1.01 1.04 1.02 1.02 335,334
TURCAS PETROL 3.66 3.63 3.69 3.64 3.66 59,323
TUPRAS 39.80 39.40 40.10 39.70 39.71 122,999
TURK HAVA YOLLARI 4.48 4.44 4.52 4.46 4.49 5,264,461
TURK PIRELLI KABLO VE SIS. A.S 1.26 1.27 1.38 1.33 1.32 790,234
TURK TELEKOMUNIKASYON A.S. 7.12 7.06 7.20 7.10 7.12 442,009
TURK TRAKTOR 24.95 25.10 25.50 25.35 25.33 229,312
TURKCELL 8.96 8.80 8.94 8.84 8.89 730,742
USAK SERMAIK 3.20 3.22 3.37 3.37 3.30 1,712,737
UYUM 7.76 7.72 7.90 7.84 7.80 109,211
ULKER GIDA 5.16 5.12 5.26 5.16 5.18 250,005
UNYE CIMENTO 4.34 4.32 4.47 4.38 4.37 107,600
VAKIFLAR BANKASI 3.87 3.82 3.91 3.82 3.87 7,517,795
VAKIF FIN.KIR. 4.27 4.22 4.31 4.27 4.28 29,546
VAKKO TEKSTIL 1.02 1.01 1.04 1.02 1.02 480,717
VESTEL BEYAZ ESYA 3.06 3.02 3.12 3.05 3.07 81,690
VESTEL 2.34 2.31 2.35 2.33 2.34 160,633
VIKING KAGIT 1.41 1.40 1.44 1.42 1.42 59,951
YAPI KREDI FIN. KIR. 4.81 4.75 4.83 4.75 4.78 2,982
YAPI KREDI SIGORTA 14.85 14.30 15.45 14.95 15.16 201,286
YAPI VE KREDI BANK. 4.46 4.38 4.49 4.41 4.44 6,329,194
YATAS 2.53 2.52 2.56 2.54 2.54 99,003
YAZICILAR HOLDING 12.45 12.25 12.85 12.30 12.34 10,393
YUNSA 2.54 2.50 2.54 2.52 2.52 80,543
ZORLU ENERJI 2.48 2.45 2.51 2.49 2.49 763,382
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 11.75 11.55 11.80 11.65 11.68 18,177
ARMADA BILGISAYAR 2.83 2.82 2.89 2.85 2.85 60,006
ASLAN CIMENTO 625.00 627.50 627.50 627.50 627.50 312
AVRASYA PETROL VE TUR.TES.YAT 1.36 1.40 1.44 1.44 1.41 8,823
BAYINDIR MADENCILIK 1.17 1.13 1.18 1.16 1.16 1,167,363
BIRKO BIRLESIK KOYUNLULAR MENS 0.71 0.70 0.72 0.70 0.71 152,595
BIRLIK MENSUCAT 0.77 0.77 0.80 0.79 0.78 291,212
BISAS TEKSTIL 1.66 1.66 1.80 1.73 1.71 105,446
CEMAS DOKUM 4.84 4.73 4.89 4.76 4.81 26,682
DARDANEL 1.55 1.53 1.57 1.55 1.55 209,863
DATAGATE BILG. MALZ. TIC. A.S. 2.98 2.98 3.11 3.05 3.04 120,962
DESPEC BILGISAYAR PAZARLAMA 6.04 6.04 6.32 6.10 6.19 138,149
DOGUSAN 1.12 1.11 1.14 1.11 1.12 78,385
EGE PROFIL 6.60 6.58 6.68 6.62 6.62 8,332
EGELI & CO YAT. HOLDING 0.98 0.97 1.02 1.00 0.99 104,216
EGCYHY 0.90 0.90 0.95 0.94 0.92 410,487
EKIZ YAG SANAYII 3.54 3.60 3.80 3.69 3.71 189,127
EURO YAT.MEN.DEG. 0.93 0.92 0.95 0.93 0.93 336,279
EUROMY 0.96 0.91 0.96 0.96 0.94 17,856
FON FINANSAL KIRALAMA 1.97 1.95 2.02 1.97 1.99 121,532
GEDIK Y. MEN. DEG. 2.08 2.06 2.09 2.08 2.08 36,994
GOZDE FINANSAL HIZMETLER 3.27 3.24 3.35 3.27 3.28 330,415
HATAY TEKSTIL ISLETMELERI 11.70 10.70 11.65 11.50 11.25 278,199
KATMERCILER ARAC USTU EKIPMAN 6.60 6.50 6.68 6.56 6.59 22,787
LKMNHY 4.07 4.05 4.11 4.06 4.09 155,631
MAKINA TAKIM 3.87 3.90 4.06 4.04 3.97 583,969
MANGO GIDA 2.94 2.91 2.98 2.95 2.95 123,133
MENSA MENSUCAT 1.07 1.02 1.10 1.03 1.06 8,526,991
MENSA 0.99 0.94 0.99 0.95 0.97 5,988,992
METEMTUR 2.52 2.55 2.62 2.58 2.58 145,694
MERT GIDA GIYIM SAN. 1.45 1.37 1.50 1.43 1.42 442,513
PETROKENT TURIZM 77.50 78.25 79.00 79.00 78.77 168
RAN LOJISTIK 1.38 1.37 1.41 1.39 1.39 467,572
SILVERLINE 1.59 1.59 1.63 1.60 1.61 468,545
SONMEZ FILAMENT (BU) 3.22 3.22 3.26 3.23 3.24 53,073
SONMEZ PAMUKLU 2.48 2.48 2.51 2.50 2.49 7,669
SEKER FINANSAL 1.02 1.01 1.05 1.01 1.03 338,397
TRANSTURK HOLDING 1.42 1.40 1.57 1.57 1.50 3,681,440
USAS 2.07 2.07 2.16 2.12 2.12 1,524,063
UTPYAY 3.25 3.18 3.25 3.22 3.21 115,693
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 1.63 1.60 1.64 1.63 1.62 36,485
AKMERKEZ GAYRIMENKUL Y.O. 68.50 67.00 69.50 68.00 67.81 3,101
ALARKO GAYRIMENKUL Y.O. 17.05 17.05 17.90 17.40 17.43 178,253
ALTERNATIF YAT. ORT. 0.97 0.97 0.99 0.97 0.97 48,752
ATA YAT.ORT. 1.12 1.11 1.13 1.11 1.12 3,720
ATAKULE GAYRIMENKUL 1.22 1.20 1.23 1.22 1.22 51,359
ATLANTIS YAT.ORT. 0.87 0.87 0.91 0.88 0.89 91,883
ATLAS YAT.ORT. 1.41 1.41 1.54 1.54 1.53 244,519
AVRASYA GMYO 1.61 1.65 1.74 1.74 1.71 1,429,981
BASKENT YO 0.98 0.97 0.98 0.98 0.97 14,417
BUMERANG YAT.ORT. 1.20 1.20 1.24 1.22 1.22 336,758
DENIZ YAT.ORT. 1.31 1.27 1.33 1.30 1.30 230,914
DOGUS GMYO 2.25 2.12 2.42 2.22 2.28 1,023,842
ECZACIBASI YAT.OR. 1.44 1.39 1.45 1.41 1.41 21,549
EGELI CO. YAT. ORTAKLIGI 0.75 0.73 0.76 0.74 0.74 205,427
EMLAK KONUT GMYO 2.51 2.45 2.53 2.48 2.49 20,948,426
EURO TREND YO 0.77 0.76 0.77 0.77 0.77 45,413
EURO YAT. ORT. 0.76 0.75 0.77 0.76 0.75 91,735
EVG YAT. ORT. 1.25 1.24 1.26 1.25 1.25 74,825
FINANS YAT. ORT. 0.94 0.93 0.94 0.93 0.93 30,702
GARANTI YAT. ORT. 0.68 0.67 0.68 0.68 0.67 716,852
GEDIK YAT. ORT. 1.06 1.06 1.08 1.06 1.06 8,224
HEDEF YATIRIM ORT. 1.02 0.98 1.05 1.00 1.03 107,019
IDEALIST GYO A.S. 2.11 2.11 2.18 2.13 2.14 53,726
INFO YATIRIM ORT. 0.76 0.74 0.76 0.76 0.76 35,493
INFOTREND B TIPI MEN. YAT. ORT 0.79 0.76 0.80 0.78 0.78 170,920
IBTYOY 0.73 0.72 0.75 0.74 0.73 104,302
IS GIRISIM 1.99 1.97 2.03 1.97 1.99 62,042
IS GMYO 1.74 1.72 1.75 1.75 1.74 279,434
IS YAT. ORT. 1.27 1.25 1.28 1.27 1.26 12,459
MUSTAFA YILMAZ YAT. ORT. 0.77 0.75 0.79 0.77 0.77 47,838
MARBA B TIPI YAT. ORT. 1.16 1.15 1.16 1.15 1.16 2,438
MRGYO 1.00 0.99 1.01 1.01 1.00 314,537
METRO YAT. ORT. 1.17 1.15 1.20 1.19 1.18 19,634
NUROL GMYO 3.90 3.89 3.96 3.95 3.92 17,349
OYAK YAT. ORT. 0.76 0.74 0.76 0.75 0.75 59,440
OZDERICI GYO 1.11 1.10 1.14 1.12 1.12 240,305
PERA GAYRIMENKUL Y.O. 0.65 0.90 0.99 0.96 0.96 1,746,363
REYSAS GMYO 1.14 1.13 1.17 1.15 1.14 837,212
RHEA GIRISIM SERM. YAT.ORT. 3.64 3.66 3.87 3.76 3.78 1,687,828
SAGLAM GMYO 0.82 0.81 0.84 0.82 0.82 739,319
SINPAS GYO 1.89 1.87 1.91 1.89 1.90 3,310,299
TACIRLER YO 0.84 0.84 0.85 0.85 0.84 1,080
TAC YAT.ORT. 2.17 2.15 2.20 2.18 2.18 16,301
TAKSIM YAT. ORT. 1.30 1.31 1.31 1.31 1.31 3,227
TORUNLAR GMYO 5.76 5.72 5.86 5.78 5.79 179,557
TSKB GMYO 0.86 0.84 0.87 0.85 0.85 668,145
TSKB YATIRIM ORT. 0.84 0.83 0.85 0.84 0.85 53,734
VAKIF GAYRIMENKUL Y.O. 3.13 3.11 3.17 3.13 3.14 47,333
VAKIF YAT. ORT. 2.12 2.11 2.17 2.13 2.14 50,982
Y ve Y GMYO 1.36 1.34 1.41 1.38 1.38 1,524,802
YAPI KREDI KORAY G.Y.O. 2.11 2.10 2.16 2.12 2.13 316,867
YAP.KR. B TIPI YAT.ORT. 1.21 1.20 1.22 1.21 1.20 34,999
GELİŞEN İŞLETMELER PAZARI
BERKOSAN YALITIM VE TECRIT MAD 2.14 2.10 2.16 2.12 2.13 67,726
FON PAZARI
DJ IST. 20 FONU 17.90 17.76 18.00 17.84 17.87 102,121
IS YATIRIM DJTEA 15 FONU 17.04 17.00 17.18 17.02 17.11 155,001
DOW JONES TR A TIPI YAT. FONU 12.76 12.66 12.90 12.70 12.75 25,564
FINANSBANK DJ BANKA BYF 12.02 11.96 12.16 12.00 12.06 205,799
GT30 F 9.91 9.88 9.96 9.92 9.92 33,935
FINANSBANK IMKB 30 BYF 26.40 26.15 26.60 26.25 26.29 561,712
FTSE IST. BONO B TIPI BYF 170.00 169.75 170.50 169.75 170.27 33,415
GARANTI MSCI A TIPI BYF 11.80 11.76 11.88 11.76 11.81 24,250
ISTANBUL ALTIN BYF 69.90 69.80 70.30 70.10 70.09 25,381
KUVEYT TURK ALTIN BYF 72.60 72.50 72.90 72.80 72.66 270
IS YAT. TAHVIL B TIPI BYF 15.38 15.32 15.34 15.32 15.33 10,000
MALI SEK DISI NFIST20 BYF 22.58 22.42 22.68 22.48 22.56 30,518
Önceki En Düşük En Yüksk Kapanış Değişim
ENDEKS ADI Endeks Endeks Endeks Endeksi Yüzde
IMKB 100 ENDEKSI 61283.87 60776.79 61809.28 61146.34 -0.22
ULUSAL-MALI (ENDEKS) 90493.50 89604.16 91410.57 90209.83 -0.31
IMKB SINAI ENDEKS 51210.79 50889.53 51516.08 51197.67 -0.03
ULUSAL-HIZMETLER (ENDEKS) 39598.47 39387.37 40141.78 39581.64 -0.04
SON VİDEO HABER
Haber Ara