İMKB'DE GÜNLÜK İŞLEMLER (2)
İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında işlem gören hisse senetlerinin, TL olarak önceki ikinci seans kapanış
15 Yıl Önce Güncellendi
2011-03-01 18:12:00
Önceki Bugün Bugün Günlük
2. Seans 1. Seans 2. Seans Günlük İşlem
ULUSAL PAZAR Kapanış Kapanış Kapanış Değişim Miktarı
KAPLAMIN 19.00 19.10 18.20 -4.21 90,635
KARDEMIR A 1.03 1.03 1.00 -2.91 3,095,403
KARDEMIR B 1.15 1.14 1.10 -4.35 1,191,930
KARDEMIR D 0.77 0.77 0.75 -2.60 28,779,152
KAREL 3.38 3.36 3.23 -4.44 343,357
KARSAN OTOMOTIV 2.41 2.39 2.18 -9.54 42,053,334
KARSU TEKSTIL 2.13 2.06 1.96 -7.98 1,299,211
KARTONSAN 215.50 215.00 197.50 -8.35 150,330
KELEBEK MOBILYA 1.10 1.07 1.00 -9.09 287,560
KENT GIDA 148.00 150.00 145.00 -2.03 2,456
KEREVITAS GIDA 63.75 62.50 61.75 -3.14 39,988
KILER ALISVERIS HIZMETLERI 6.12 6.30 6.18 0.98 2,686,893
KLIMASAN 3.51 3.64 3.56 1.42 2,186,918
KOC HOLDING 6.70 6.68 6.44 -3.88 3,180,753
KONFRUT GIDA 5.94 5.94 5.70 -4.04 54,868
KONYA CIMENTO 314.00 308.00 277.00 -11.78 280,558
KORDSA 3.89 3.95 3.71 -4.63 154,656
KOZA ALTIN 18.75 18.60 18.05 -3.73 348,528
KOZA ANADOLU METAL MADENCILIK 4.36 4.35 4.18 -4.13 1,735,429
KRISTAL KOLA 1.32 1.30 1.24 -6.06 1,102,068
KUTAHYA PORSELEN 2.27 2.28 2.14 -5.73 543,097
LATEK LOJISTIK 2.24 2.24 2.08 -7.14 715,731
LINK YAZILIM 4.25 4.36 4.10 -3.53 118,923
LOGO YAZILIM 2.06 2.18 2.02 -1.94 1,721,128
LUKS KADIFE 3.32 3.30 3.23 -2.71 41,118
MARDIN CIMENTO 7.70 7.62 7.46 -3.12 78,945
MARMARIS ALTINYUNUS 16.90 17.00 16.70 -1.18 440,934
MARTI OTEL ISLETMELERI 1.07 1.07 1.01 -5.61 936,494
MARSHALL 32.30 32.40 29.90 -7.43 74,807
MENDERES TEKSTIL 0.68 0.68 0.67 -1.47 9,722,425
MERKO GIDA 1.27 1.25 1.24 -2.36 646,789
METEMTEKS 2.17 2.21 2.04 -5.99 660,167
MTEKSY 1.93 1.92 1.86 -3.63 1,002,043
METRO TIC. VE MALI YAT. 0.96 0.96 0.92 -4.17 11,660,929
METROY 0.92 0.92 0.88 -4.35 6,737,213
MIGROS TICARET 33.10 33.60 31.80 -3.93 305,322
MILPA 1.98 2.19 2.12 7.07 2,606,437
MUTLU AKU 4.32 4.32 4.12 -4.63 207,405
NET HOLDING 1.35 1.36 1.34 -0.74 1,863,241
NET TURIZM 1.03 1.04 1.00 -2.91 7,561,413
NETAS TELEKOM 153.50 150.50 136.50 -11.07 687,928
NUH CIMENTO 13.00 13.05 12.45 -4.23 109,487
OLMUKSA 6.52 6.54 6.38 -2.15 61,974
OTOKAR 22.75 22.40 21.95 -3.52 116,505
PARK ELEKTRIK URETIM MAD. 3.53 3.54 3.34 -5.38 2,562,667
PARSAN 1.79 1.83 1.74 -2.79 760,978
PENGUEN GIDA 1.54 1.55 1.46 -5.19 850,532
PETKIM 2.31 2.34 2.30 -0.43 11,998,806
PETROL OFISI 7.02 7.02 7.02 0.00 2,612,809
PINAR ET VE UN 6.36 6.38 6.20 -2.52 33,678
PINAR SU 4.36 4.37 4.29 -1.61 39,421
PINAR SUT 12.95 12.90 12.60 -2.70 6,379
PIMAS 3.62 3.63 3.40 -6.08 341,623
PLASTIKKART 2.06 2.06 1.98 -3.88 539,376
RAY SIGORTA 1.53 1.54 1.45 -5.23 107,480
REYSAS TASIMACILIK LOJISTIK TI 1.79 1.80 1.72 -3.91 156,344
SABANCI HOLDING 6.42 6.36 6.26 -2.49 4,813,683
SANKO PAZARLAMA 4.19 4.21 3.95 -5.73 122,568
SARKUYSAN 3.93 3.91 3.81 -3.05 27,967
SELCUK ECZA 2.32 2.29 2.20 -5.17 311,429
SERVE KIRTASIYE 1.05 1.05 1.00 -4.76 73,202
SODA SANAYII 2.28 2.31 2.22 -2.63 232,578
SOKTAS 10.25 10.20 9.70 -5.37 76,485
SEKER PILIC 3.25 3.26 3.13 -3.69 245,278
SEKERBANK 1.57 1.56 1.45 -7.64 524,377
SISE CAM 2.77 2.74 2.62 -5.42 8,143,072
HALKBANK 11.60 11.50 10.90 -6.03 10,273,522
T.KALKINMA BANKASI 7.88 7.80 7.30 -7.36 16,102
TAT KONSERVE 3.59 3.52 3.39 -5.57 151,408
TAV HAVALIMANLARI 6.46 6.40 6.24 -3.41 1,779,683
T. EKONOMI BANKASI 1.70 1.72 1.62 -4.71 4,735,738
TEBNKY 1.68 1.68 1.63 -2.98 258,212
T.DEMIRDOKUM 11.60 11.60 10.95 -5.60 80,447
TEK-ART TURIZM 1.20 1.20 1.15 -4.17 6,085,758
TEKFEN HOLDING 5.36 5.34 5.18 -3.36 2,842,546
TEKSTIL FIN.KIRL. 2.58 2.60 2.54 -1.55 965,448
TEKSTILBANK 0.91 0.91 0.87 -4.40 1,521,830
KIPA 8.22 8.22 7.98 -2.92 58,791
TIRE KUTSAN 1.50 1.51 1.43 -4.67 3,659,081
TOFAS OTOMOBIL FAB. 7.72 7.78 7.38 -4.40 1,445,382
TRABZON SPOR 21.80 21.50 20.70 -5.05 2,014,492
TRAKYA CAM 2.89 2.87 2.83 -2.08 2,222,993
T.S.K.B. 2.63 2.63 2.47 -6.08 1,411,052
T.TUBORG 2.88 2.88 2.74 -4.86 348,119
TUKAS 1.02 1.02 0.97 -4.90 930,135
TURCAS PETROL 3.66 3.64 3.49 -4.64 382,908
TUPRAS 39.80 39.70 39.60 -0.50 612,311
TURK HAVA YOLLARI 4.48 4.46 4.21 -6.03 20,431,801
TURK PIRELLI KABLO VE SIS. A.S 1.26 1.33 1.25 -0.79 1,372,551
TURK TELEKOMUNIKASYON A.S. 7.12 7.10 7.16 0.56 1,914,227
TURK TRAKTOR 24.95 25.35 24.70 -1.00 577,027
TURKCELL 8.96 8.84 8.72 -2.68 3,680,825
USAK SERMAIK 3.20 3.37 3.34 4.37 3,318,316
UYUM 7.76 7.84 7.48 -3.61 333,035
ULKER GIDA 5.16 5.16 4.92 -4.65 933,118
UNYE CIMENTO 4.34 4.38 4.16 -4.15 214,660
VAKIFLAR BANKASI 3.87 3.82 3.60 -6.98 26,838,581
VAKIF FIN.KIR. 4.27 4.27 4.06 -4.92 112,516
VAKKO TEKSTIL 1.02 1.02 0.96 -5.88 1,641,913
VESTEL BEYAZ ESYA 3.06 3.05 2.97 -2.94 153,633
VESTEL 2.34 2.33 2.25 -3.85 523,538
VIKING KAGIT 1.41 1.42 1.35 -4.26 215,087
YAPI KREDI FIN. KIR. 4.81 4.75 4.65 -3.33 7,477
YAPI KREDI SIGORTA 14.85 14.95 14.20 -4.38 335,898
YAPI VE KREDI BANK. 4.46 4.41 4.12 -7.62 25,385,922
YATAS 2.53 2.54 2.49 -1.58 222,909
YAZICILAR HOLDING 12.45 12.30 12.20 -2.01 33,077
YUNSA 2.54 2.52 2.43 -4.33 385,205
ZORLU ENERJI 2.48 2.49 2.36 -4.84 1,475,665
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 11.75 11.65 11.50 -2.13 58,260
ARMADA BILGISAYAR 2.83 2.85 2.69 -4.95 176,039
ASLAN CIMENTO 625.00 627.50 595.00 -4.80 528
AVRASYA PETROL VE TUR.TES.YAT 1.36 1.44 1.44 5.88 24,664
BAYINDIR MADENCILIK 1.17 1.16 1.08 -7.69 2,599,785
BIRKO BIRLESIK KOYUNLULAR MENS 0.71 0.70 0.68 -4.23 583,623
BIRLIK MENSUCAT 0.77 0.79 0.74 -3.90 703,091
BISAS TEKSTIL 1.66 1.73 1.59 -4.22 154,958
CEMAS DOKUM 4.84 4.76 4.36 -9.92 115,793
DARDANEL 1.55 1.55 1.49 -3.87 481,977
DATAGATE BILG. MALZ. TIC. A.S. 2.98 3.05 2.87 -3.69 173,056
DESPEC BILGISAYAR PAZARLAMA 6.04 6.10 5.78 -4.30 188,136
DOGUSAN 1.12 1.11 1.08 -3.57 227,853
EGE PROFIL 6.60 6.62 6.30 -4.55 24,176
EGELI & CO YAT. HOLDING 0.98 1.00 0.90 -8.16 324,947
EGCYHY 0.90 0.94 0.86 -4.44 1,216,469
EKIZ YAG SANAYII 3.54 3.69 3.50 -1.13 400,917
EURO YAT.MEN.DEG. 0.93 0.93 0.87 -6.45 856,988
EUROMY 0.96 0.96 0.92 -4.17 228,524
FON FINANSAL KIRALAMA 1.97 1.97 1.89 -4.06 196,555
GEDIK Y. MEN. DEG. 2.08 2.08 2.06 -0.96 108,539
GOZDE FINANSAL HIZMETLER 3.27 3.27 3.11 -4.89 549,462
HATAY TEKSTIL ISLETMELERI 11.70 11.50 11.85 1.28 311,844
KATMERCILER ARAC USTU EKIPMAN 6.60 6.56 6.52 -1.21 53,221
LKMNHY 4.07 4.06 3.88 -4.67 423,038
MAKINA TAKIM 3.87 4.04 3.86 -0.26 681,190
MANGO GIDA 2.94 2.95 2.80 -4.76 235,250
MENSA MENSUCAT 1.07 1.03 0.97 -9.35 17,927,931
MENSA 0.99 0.95 0.91 -8.08 12,041,109
METEMTUR 2.52 2.58 2.42 -3.97 284,119
MERT GIDA GIYIM SAN. 1.45 1.43 1.39 -4.14 1,252,525
PETROKENT TURIZM 77.50 79.00 71.25 -8.06 435
RAN LOJISTIK 1.38 1.39 1.31 -5.07 969,586
SILVERLINE 1.59 1.60 1.47 -7.55 1,784,477
SONMEZ FILAMENT (BU) 3.22 3.23 3.19 -0.93 84,195
SONMEZ PAMUKLU 2.48 2.50 2.45 -1.21 57,164
SEKER FINANSAL 1.02 1.01 0.96 -5.88 854,796
TRANSTURK HOLDING 1.42 1.57 1.50 5.63 8,980,721
USAS 2.07 2.12 2.00 -3.38 3,005,300
UTPYAY 3.25 3.22 3.10 -4.62 238,087
GÖZALTI PAZARI
BERDAN TEKSTIL 0.60 0.60 0.59 -1.67 15,628
CBS BOYA 0.46 0.46 0.50 8.70 433,567
CBS PRINTAS 0.40 0.40 0.44 10.00 334,091
CEYLAN YATIRIM HOLDING 1.42 1.42 1.30 -8.45 30,937
EGEPLAST 0.73 0.73 0.72 -1.37 6,475
EGS YAT. ORT. 0.32 0.32 0.32 0.00 125,764
ESEM SPOR GIYIM 0.72 0.72 0.77 6.94 41,515
GEDIZ IPLIK 0.93 0.93 0.90 -3.23 14,844
MAZHAR ZORLU HOLDING 0.73 0.73 0.70 -4.11 16,940
SELCUK GIDA 0.35 0.35 0.35 0.00 173,253
TUMTEKS 0.31 0.31 0.35 12.90 192,808
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 1.63 1.63 1.65 1.23 89,256
AKMERKEZ GAYRIMENKUL Y.O. 68.50 68.00 64.75 -5.47 7,511
ALARKO GAYRIMENKUL Y.O. 17.05 17.40 16.15 -5.28 283,262
ALTERNATIF YAT. ORT. 0.97 0.97 0.93 -4.12 148,427
ATA YAT.ORT. 1.12 1.11 1.07 -4.46 13,321
ATAKULE GAYRIMENKUL 1.22 1.22 1.18 -3.28 141,430
ATLANTIS YAT.ORT. 0.87 0.88 0.83 -4.60 146,495
ATLAS YAT.ORT. 1.41 1.54 1.48 4.96 692,240
AVRASYA GMYO 1.61 1.74 1.53 -4.97 3,239,225
BASKENT YO 0.98 0.98 0.97 -1.02 102,046
BUMERANG YAT.ORT. 1.20 1.22 1.18 -1.67 512,653
DENIZ YAT.ORT. 1.31 1.30 1.25 -4.58 470,194
DOGUS GMYO 2.25 2.22 2.05 -8.89 1,683,573
ECZACIBASI YAT.OR. 1.44 1.41 1.36 -5.56 75,807
EGELI CO. YAT. ORTAKLIGI 0.75 0.74 0.72 -4.00 398,053
EMLAK KONUT GMYO 2.51 2.48 2.35 -6.37 57,118,787
EURO TREND YO 0.77 0.77 0.74 -3.90 90,271
EURO YAT. ORT. 0.76 0.76 0.74 -2.63 188,772
EVG YAT. ORT. 1.25 1.25 1.24 -0.80 237,570
FINANS YAT. ORT. 0.94 0.93 0.93 -1.06 464,036
GARANTI YAT. ORT. 0.68 0.68 0.66 -2.94 4,055,679
GEDIK YAT. ORT. 1.06 1.06 1.05 -0.94 21,699
HEDEF YATIRIM ORT. 1.02 1.00 0.94 -7.84 211,220
HDFYOY 0.98 0.98 0.97 -1.02 282
IDEALIST GYO A.S. 2.11 2.13 1.98 -6.16 130,848
INFO YATIRIM ORT. 0.76 0.76 0.74 -2.63 103,322
INFOTREND B TIPI MEN. YAT. ORT 0.79 0.78 0.73 -7.59 798,705
IBTYOY 0.73 0.74 0.71 -2.74 496,374
IS GIRISIM 1.99 1.97 1.94 -2.51 135,318
IS GMYO 1.74 1.75 1.70 -2.30 2,352,908
IS YAT. ORT. 1.27 1.27 1.26 -0.79 108,944
MUSTAFA YILMAZ YAT. ORT. 0.77 0.77 0.73 -5.19 124,684
MARBA B TIPI YAT. ORT. 1.16 1.15 1.15 -0.86 6,677
MRGYO 1.00 1.01 0.96 -4.00 1,473,957
METRO YAT. ORT. 1.17 1.19 1.13 -3.42 80,857
NUROL GMYO 3.90 3.95 3.80 -2.56 53,922
OYAK YAT. ORT. 0.76 0.75 0.72 -5.26 258,151
OZDERICI GYO 1.11 1.12 1.06 -4.50 901,510
PERA GAYRIMENKUL Y.O. 0.65 0.96 1.00 53.85 3,873,700
REYSAS GMYO 1.14 1.15 1.10 -3.51 1,447,299
RHEA GIRISIM SERM. YAT.ORT. 3.64 3.76 3.43 -5.77 2,767,307
SAGLAM GMYO 0.82 0.82 0.79 -3.66 1,393,536
SINPAS GYO 1.89 1.89 1.77 -6.35 11,241,436
TACIRLER YO 0.84 0.85 0.82 -2.38 19,700
TAC YAT.ORT. 2.17 2.18 2.14 -1.38 32,170
TAKSIM YAT. ORT. 1.30 1.31 1.30 0.00 10,125
TORUNLAR GMYO 5.76 5.78 5.62 -2.43 711,733
TSKB GMYO 0.86 0.85 0.82 -4.65 1,495,982
TSKB YATIRIM ORT. 0.84 0.84 0.83 -1.19 152,167
VAKIF GAYRIMENKUL Y.O. 3.13 3.13 2.97 -5.11 128,073
VAKIF YAT. ORT. 2.12 2.13 2.02 -4.72 113,350
Y ve Y GMYO 1.36 1.38 1.25 -8.09 3,201,646
YAPI KREDI KORAY G.Y.O. 2.11 2.12 2.03 -3.79 703,113
YAP.KR. B TIPI YAT.ORT. 1.21 1.21 1.20 -0.83 213,563
GELİŞEN İŞLETMELER PAZARI
BERKOSAN YALITIM VE TECRIT MAD 2.14 2.12 2.07 -3.27 183,454
FON PAZARI
DJ IST. 20 FONU 17.90 17.84 17.26 -3.58 211,796
IS YATIRIM DJTEA 15 FONU 17.04 17.02 16.62 -2.46 163,401
DOW JONES TR A TIPI YAT. FONU 12.76 12.70 12.46 -2.35 50,946
FINANSBANK DJ BANKA BYF 12.02 12.00 11.38 -5.32 744,323
GT30 F 9.91 9.92 9.70 -2.12 24,953
FINANSBANK IMKB 30 BYF 26.40 26.25 25.30 -4.17 1,734,206
FTSE IST. BONO B TIPI BYF 170.00 169.75 169.25 -0.44 36,053
GARANTI MSCI A TIPI BYF 11.80 11.76 11.38 -3.56 41,470
ISTANBUL ALTIN BYF 69.90 70.10 70.90 1.43 59,004
KUVEYT TURK ALTIN BYF 72.60 72.80 73.40 1.10 7,491
IS YAT. TAHVIL B TIPI BYF 15.38 15.32 15.30 -0.52 100,001
MALI SEK DISI NFIST20 BYF 22.58 22.48 21.98 -2.66 72,168
SON VİDEO HABER
Haber Ara