BORSADA GÜNLÜK İŞLEMLER (2)

İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında işlem gören hisse senetlerinin, TL olarak önceki ikinci seans kapanış, bugünkü birinci ve ikinci seans kapanış değerleri, günlük değişim oranları ve günlük işlem miktarları şöyle:

Önceki Bugün Bugün Günlük
2. Seans 1. Seans 2. Seans Günlük İşlem
Kapanış Kapanış Kapanış Değişim Miktarı
ULUSAL PAZAR
KAPLAMIN 19.10 19.10 19.10 0.00 65,871
KARDEMIR A 1.10 1.09 1.15 4.55 7,231,656
KARDEMIR B 1.20 1.19 1.25 4.17 4,756,907
KARDEMIR D 0.79 0.78 0.82 3.80 41,188,237
KAREL 3.57 3.64 3.68 3.08 419,494
KARSAN OTOMOTIV 2.30 2.33 2.33 1.30 15,757,844
KARSU TEKSTIL 1.98 2.00 2.00 1.01 915,252
KARTONSAN 209.00 209.00 206.50 -1.20 112,259
KELEBEK MOBILYA 1.05 1.05 1.06 0.95 172,371
KENT GIDA 145.00 144.00 141.00 -2.76 613
KEREVITAS GIDA 62.25 62.50 63.00 1.20 23,637
KILER ALISVERIS HIZMETLERI 6.80 6.84 6.98 2.65 2,671,051
KLIMASAN 3.55 3.57 3.57 0.56 621,535
KOC HOLDING 6.46 6.60 6.70 3.72 6,303,207
KONFRUT GIDA 5.92 5.98 6.00 1.35 157,255
KONYA CIMENTO 285.00 283.00 278.00 -2.46 106,570
KORDSA 4.21 4.26 4.20 -0.24 229,232
KOZA ALTIN 21.15 20.95 20.80 -1.65 900,316
KOZA ANADOLU METAL MADENCILIK 4.58 4.57 4.56 -0.44 2,099,765
KRISTAL KOLA 1.33 1.35 1.35 1.50 1,929,443
KUTAHYA PORSELEN 2.20 2.26 2.25 2.27 799,900
LATEK LOJISTIK 2.15 2.34 2.42 12.56 11,838,754
LINK YAZILIM 4.37 4.34 4.51 3.20 232,929
LOGO YAZILIM 2.08 2.11 2.12 1.92 744,300
LUKS KADIFE 3.22 3.25 3.25 0.93 79,583
MARDIN CIMENTO 7.56 7.56 7.54 -0.26 70,759
MARMARIS ALTINYUNUS 17.25 17.55 18.30 6.09 923,866
MARTI OTEL ISLETMELERI 1.06 1.07 1.09 2.83 2,436,443
MARSHALL 31.40 31.60 32.40 3.18 305,167
MENDERES TEKSTIL 0.72 0.74 0.76 5.56 28,521,330
MERKO GIDA 1.21 1.21 1.22 0.83 202,982
METEMTEKS 2.04 2.02 2.00 -1.96 365,755
MTEKSY 1.89 1.88 1.91 1.06 334,893
METRO TIC. VE MALI YAT. 0.94 0.95 0.94 0.00 7,929,491
METROY 0.91 0.92 0.92 1.10 5,393,607
MIGROS TICARET 32.40 32.90 32.70 0.93 242,063
MILPA 2.30 2.36 2.41 4.78 1,632,113
MUTLU AKU 4.22 4.24 4.23 0.24 294,079
NET HOLDING 1.44 1.44 1.45 0.69 1,152,801
NET TURIZM 1.05 1.05 1.06 0.95 7,993,184
NETAS TELEKOM 144.50 151.50 147.50 2.08 937,064
NUH CIMENTO 12.80 12.75 12.75 -0.39 57,865
OLMUKSA 6.52 6.54 6.50 -0.31 27,458
OTOKAR 23.05 23.45 23.55 2.17 96,837
PARK ELEKTRIK URETIM MAD. 3.66 3.62 3.62 -1.09 2,398,062
PARSAN 1.77 1.81 1.82 2.82 928,104
PENGUEN GIDA 1.54 1.56 1.54 0.00 600,903
PETKIM 2.29 2.30 2.30 0.44 12,999,422
PETROL OFISI 7.04 6.90 6.80 -3.41 1,687,235
PINAR ET VE UN 6.18 6.20 6.18 0.00 38,462
PINAR SU 4.48 4.46 4.46 -0.45 33,103
PINAR SUT 12.05 12.25 12.40 2.90 131,106
PIMAS 3.43 3.52 3.50 2.04 334,451
PLASTIKKART 2.00 2.04 2.05 2.50 362,101
RAY SIGORTA 1.50 1.52 1.54 2.67 106,446
REYSAS TASIMACILIK LOJISTIK TI 1.88 1.97 1.95 3.72 922,017
SABANCI HOLDING 6.94 6.92 6.96 0.29 5,468,292
SANKO PAZARLAMA 4.08 4.13 4.16 1.96 308,033
SARKUYSAN 3.88 3.91 3.90 0.52 13,428
SELCUK ECZA 2.29 2.32 2.33 1.75 543,976
SERVE KIRTASIYE 1.11 1.11 1.09 -1.80 160,656
SODA SANAYII 2.29 2.28 2.30 0.44 288,194
SOKTAS 9.72 9.86 10.80 11.11 437,258
SEKER PILIC 3.25 3.28 3.28 0.92 463,802
SEKERBANK 1.63 1.72 1.74 6.75 5,929,181
SISE CAM 2.98 2.95 3.01 1.01 3,001,712
HALKBANK 11.35 11.45 11.80 3.96 11,147,147
T.KALKINMA BANKASI 7.86 7.92 8.18 4.07 65,849
TAT KONSERVE 3.41 3.40 3.41 0.00 445,677
TAV HAVALIMANLARI 6.58 6.66 6.74 2.43 1,119,783
T. EKONOMI BANKASI 1.64 1.69 1.75 6.71 22,808,936
TEBNKY 1.60 1.69 1.72 7.50 420,366
T.DEMIRDOKUM 11.15 11.15 11.20 0.45 70,578
TEK-ART TURIZM 1.19 1.21 1.20 0.84 5,396,018
TEKFEN HOLDING 5.40 5.44 5.48 1.48 3,177,034
TEKSTIL FIN.KIRL. 2.63 2.68 2.72 3.42 961,647
TEKSTILBANK 0.89 0.93 0.94 5.62 11,718,137
KIPA 8.12 8.16 8.16 0.49 177,549
TIRE KUTSAN 1.49 1.50 1.51 1.34 3,695,378
TOFAS OTOMOBIL FAB. 8.20 8.12 8.12 -0.98 1,078,123
TRABZON SPOR 22.40 22.15 22.50 0.45 943,597
TRAKYA CAM 3.14 3.12 3.14 0.00 699,049
T.S.K.B. 2.53 2.56 2.56 1.19 2,529,026
T.TUBORG 2.90 2.89 2.85 -1.72 51,378
TUKAS 1.05 1.06 1.06 0.95 2,141,550
TURCAS PETROL 3.66 3.67 3.66 0.00 279,356
TUPRAS 39.60 39.50 40.20 1.52 718,184
TURK HAVA YOLLARI 4.47 4.48 4.50 0.67 25,466,556
TURK PIRELLI KABLO VE SIS. A.S 1.28 1.31 1.30 1.56 1,634,093
TURK TELEKOMUNIKASYON A.S. 6.90 6.84 6.78 -1.74 1,791,122
TURK TRAKTOR 26.70 27.20 27.60 3.37 500,478
TURKCELL 9.08 9.06 9.12 0.44 2,399,533
USAK SERMAIK 3.47 3.39 3.50 0.86 1,605,209
UYUM 7.66 7.64 7.70 0.52 134,976
ULKER GIDA 5.20 5.24 5.22 0.38 731,724
UNYE CIMENTO 4.26 4.25 4.28 0.47 93,930
VAKIFLAR BANKASI 3.74 3.80 3.86 3.21 20,079,608
VAKIF FIN.KIR. 4.51 4.79 4.84 7.32 4,246,202
VAKKO TEKSTIL 1.03 1.03 1.07 3.88 7,140,355
VESTEL BEYAZ ESYA 2.99 3.02 3.03 1.34 165,771
VESTEL 2.30 2.33 2.36 2.61 459,509
VIKING KAGIT 1.38 1.39 1.39 0.72 224,410
YAPI KREDI FIN. KIR. 4.80 4.84 4.85 1.04 34,259
YAPI KREDI SIGORTA 14.30 14.50 14.50 1.40 59,855
YAPI VE KREDI BANK. 4.38 4.44 4.50 2.74 16,040,014
YATAS 2.47 2.47 2.48 0.40 228,585
YAZICILAR HOLDING 12.30 12.35 12.40 0.81 69,388
YUNSA 2.39 2.41 2.39 0.00 654,615
ZORLU ENERJI 2.49 2.54 2.54 2.01 1,138,157
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 11.40 11.40 11.50 0.88 73,734
ARMADA BILGISAYAR 2.81 2.89 2.92 3.91 296,319
ASLAN CIMENTO 665.00 650.00 640.00 -3.76 1,878
AVRASYA PETROL VE TUR.TES.YAT 2.34 2.58 2.80 19.66 182,310
BAYINDIR MADENCILIK 1.15 1.16 1.17 1.74 4,938,130
BIRKO BIRLESIK KOYUNLULAR MENS 0.69 0.70 0.69 0.00 656,534
BIRLIK MENSUCAT 0.76 0.76 0.77 1.32 508,724
BISAS TEKSTIL 1.63 1.65 1.67 2.45 76,511
CEMAS DOKUM 4.62 5.12 5.22 12.99 784,567
DARDANEL 1.56 1.59 1.59 1.92 707,152
DATAGATE BILG. MALZ. TIC. A.S. 2.92 2.95 2.98 2.05 113,408
DESPEC BILGISAYAR PAZARLAMA 5.86 6.02 6.04 3.07 275,281
DOGUSAN 1.12 1.14 1.16 3.57 1,189,217
EGE PROFIL 6.50 6.48 6.50 0.00 15,463
EGELI & CO YAT. HOLDING 0.94 0.95 0.96 2.13 484,938
EGCYHY 0.84 0.84 0.86 2.38 292,572
EKIZ YAG SANAYII 3.52 3.55 3.54 0.57 103,251
EURO YAT.MEN.DEG. 0.91 0.94 0.93 2.20 861,514
EUROMY 0.97 0.96 0.96 -1.03 353,582
FON FINANSAL KIRALAMA 1.92 1.96 1.98 3.13 356,962
GEDIK Y. MEN. DEG. 2.16 2.18 2.18 0.93 35,450
GOZDE FINANSAL HIZMETLER 3.13 3.16 3.15 0.64 435,776
HATAY TEKSTIL ISLETMELERI 13.90 13.75 13.65 -1.80 67,756
KATMERCILER ARAC USTU EKIPMAN 6.92 6.84 6.84 -1.16 79,309
LKMNHY 4.04 4.05 4.01 -0.74 245,768
MAKINA TAKIM 4.59 4.49 4.47 -2.61 222,673
MANGO GIDA 2.92 2.93 2.96 1.37 233,297
MENSA MENSUCAT 0.94 0.94 0.95 1.06 8,313,324
MENSA 0.94 0.94 0.94 0.00 6,984,850
METEMTUR 1.84 1.75 1.74 -5.43 954,546
METURY 1.42 1.34 1.35 -4.93 737,810
MERT GIDA GIYIM SAN. 1.85 1.75 1.71 -7.57 2,168,536
PETROKENT TURIZM 88.00 80.00 86.00 -2.27 811
RAN LOJISTIK 1.34 1.46 1.45 8.21 7,106,547
SILVERLINE 1.55 1.55 1.56 0.65 513,394
SONMEZ FILAMENT (BU) 3.18 3.18 3.19 0.31 128,532
SONMEZ PAMUKLU 2.58 2.56 2.59 0.39 53,478
SEKER FINANSAL 1.00 1.03 1.02 2.00 1,156,897
TRANSTURK HOLDING 1.46 1.48 1.46 0.00 836,147
USAS 2.00 2.00 2.00 0.00 1,331,922
UTPYAY 3.28 3.29 3.30 0.61 251,291
GÖZALTI PAZARI
BERDAN TEKSTIL 0.62 0.62 0.60 -3.23 16,550
CBS BOYA 0.54 0.54 0.56 3.70 139,538
CBS PRINTAS 0.39 0.39 0.42 7.69 212,674
CEYLAN YATIRIM HOLDING 1.36 1.36 1.34 -1.47 30,799
EGEPLAST 0.75 0.75 0.74 -1.33 10,274
EGS YAT. ORT. 0.34 0.34 0.34 0.00 109,536
ESEM SPOR GIYIM 0.66 0.66 0.68 3.03 9,423
GEDIZ IPLIK 0.86 0.86 0.89 3.49 24,568
MAZHAR ZORLU HOLDING 0.72 0.72 0.73 1.39 10,613
SELCUK GIDA 0.35 0.35 0.35 0.00 99,721
TUMTEKS 0.31 0.31 0.31 0.00 377,655
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 2.02 2.03 2.04 0.99 671,893
AKMERKEZ GAYRIMENKUL Y.O. 67.75 68.00 69.25 2.21 12,550
ALARKO GAYRIMENKUL Y.O. 16.65 16.75 16.85 1.20 73,875
ALTERNATIF YAT. ORT. 0.96 0.97 0.96 0.00 116,753
ATA YAT.ORT. 1.10 1.10 1.11 0.91 567,312
ATAKULE GAYRIMENKUL 1.20 1.22 1.22 1.67 310,875
ATLANTIS YAT.ORT. 0.99 1.07 1.05 6.06 1,322,481
ATLAS YAT.ORT. 1.51 1.52 1.49 -1.32 199,480
AVRASYA GMYO 1.57 1.65 1.61 2.55 1,332,182
BASKENT YO 1.00 0.99 1.00 0.00 102,015
BUMERANG YAT.ORT. 1.62 1.62 1.65 1.85 3,107,274
DENIZ YAT.ORT. 1.36 1.34 1.36 0.00 182,814
DOGUS GMYO 1.88 1.88 1.86 -1.06 360,305
ECZACIBASI YAT.OR. 1.45 1.48 1.48 2.07 82,127
EGELI CO. YAT. ORTAKLIGI 0.75 0.75 0.75 0.00 111,060
EMLAK KONUT GMYO 2.71 2.68 2.65 -2.21 87,747,867
EURO TREND YO 0.74 0.74 0.74 0.00 260,605
EURO YAT. ORT. 0.73 0.72 0.74 1.37 344,930
EVG YAT. ORT. 1.21 1.22 1.21 0.00 82,835
FINANS YAT. ORT. 0.95 0.95 0.95 0.00 66,028
GARANTI YAT. ORT. 0.68 0.69 0.70 2.94 3,720,107
GEDIK YAT. ORT. 1.08 1.07 1.07 -0.93 54,311
HEDEF YATIRIM ORT. 0.96 0.98 0.98 2.08 65,832
HDFYOY 0.94 0.95 0.96 2.13 2,332
IDEALIST GYO A.S. 2.11 2.18 2.24 6.16 1,112,831
INFO YATIRIM ORT. 0.75 0.76 0.77 2.67 399,727
INFOTREND B TIPI MEN. YAT. ORT 0.75 0.75 0.76 1.33 307,611
IBTYOY 0.71 0.72 0.72 1.41 386,680
IS GIRISIM 1.99 1.98 1.98 -0.50 77,795
IS GMYO 1.75 1.76 1.78 1.71 2,706,371
IS YAT. ORT. 1.39 1.39 1.38 -0.72 144,570
MUSTAFA YILMAZ YAT. ORT. 0.75 0.75 0.76 1.33 383,004
MARBA B TIPI YAT. ORT. 1.26 1.28 1.29 2.38 39,370
MRGYO 1.08 1.07 1.07 -0.93 1,614,519
METRO YAT. ORT. 1.31 1.31 1.29 -1.53 46,935
NUROL GMYO 4.11 4.14 4.12 0.24 54,950
OYAK YAT. ORT. 0.75 0.75 0.76 1.33 215,631
OZDERICI GYO 1.11 1.12 1.11 0.00 368,495
PERA GAYRIMENKUL Y.O. 1.00 0.99 0.99 -1.00 1,287,617
PEGYOY 0.99 1.01 0.99 0.00 120,894
REYSAS GMYO 1.10 1.14 1.10 0.00 2,985,483
RHEA GIRISIM SERM. YAT.ORT. 4.46 4.80 4.80 7.62 13,728,330
SAGLAM GMYO 0.81 0.81 0.82 1.23 1,099,874
SINPAS GYO 1.89 1.93 1.92 1.59 7,012,566
TACIRLER YO 0.87 0.87 0.87 0.00 26,817
TAC YAT.ORT. 2.24 2.25 2.21 -1.34 27,321
TAKSIM YAT. ORT. 1.30 1.30 1.30 0.00 4,859
TORUNLAR GMYO 6.38 6.56 6.44 0.94 1,326,678
TSKB GMYO 0.85 0.87 0.87 2.35 2,848,474
TSKB YATIRIM ORT. 0.85 0.85 0.85 0.00 151,649
VAKIF GAYRIMENKUL Y.O. 3.21 3.31 3.18 -0.93 2,788,800
VAKIF YAT. ORT. 2.27 2.35 2.24 -1.32 1,382,002
Y ve Y GMYO 1.28 1.32 1.32 3.13 4,607,958
YAPI KREDI KORAY G.Y.O. 2.00 2.18 2.16 8.00 3,235,470
YAP.KR. B TIPI YAT.ORT. 1.21 1.22 1.22 0.83 280,619
GELİŞEN İŞLETMELER PİYASASI
BERKOSAN YALITIM VE TECRIT MAD 2.08 2.08 2.07 -0.48 113,810
FON PAZARI
DJ IST. 20 FONU 17.76 17.86 18.06 1.69 195,457
IS YATIRIM DJTEA 15 FONU 16.90 17.06 17.12 1.30 269,010
DOW JONES TR A TIPI YAT. FONU 12.82 12.86 12.84 0.16 80,708
FINANSBANK DJ BANKA BYF 11.76 11.92 12.18 3.57 557,922
GT30 F 9.77 9.86 9.92 1.54 18,506
FINANSBANK IMKB 30 BYF 26.30 26.55 26.90 2.28 163,503
FTSE IST. BONO B TIPI BYF 169.75 169.75 170.00 0.15 24,390
GARANTI MSCI A TIPI BYF 11.72 11.82 11.96 2.05 30,908
ISTANBUL ALTIN BYF 70.40 70.30 70.20 -0.28 48,239
KUVEYT TURK ALTIN BYF 73.00 72.90 72.80 -0.27 383
IS YAT. TAHVIL B TIPI BYF 15.34 15.36 15.36 0.13 200,003
MALI SEK DISI NFIST20 BYF 22.60 22.66 22.70 0.44 76,521