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
Kapanış En Düşük En Yüksek Kapanış Ortalama Miktarı
ULUSAL PAZAR
KAPLAMIN 19.10 18.90 19.35 19.10 19.14 46,397
KARDEMIR A 1.09 1.08 1.16 1.15 1.13 5,245,921
KARDEMIR B 1.19 1.19 1.27 1.25 1.24 3,813,834
KARDEMIR D 0.78 0.77 0.82 0.82 0.80 32,798,138
KAREL 3.64 3.55 3.68 3.68 3.60 98,049
KARSAN OTOMOTIV 2.33 2.29 2.33 2.33 2.31 5,964,595
KARSU TEKSTIL 2.00 1.95 2.07 2.00 2.01 822,087
KARTONSAN 209.00 205.50 211.50 206.50 208.51 51,434
KELEBEK MOBILYA 1.05 1.04 1.06 1.06 1.05 133,291
KENT GIDA 144.00 141.00 142.00 141.00 141.25 293
KEREVITAS GIDA 62.50 62.00 63.50 63.00 62.75 14,503
KILER ALISVERIS HIZMETLERI 6.84 6.80 7.00 6.98 6.86 1,392,647
KLIMASAN 3.57 3.55 3.58 3.57 3.56 207,624
KOC HOLDING 6.60 6.56 6.82 6.70 6.63 3,515,862
KONFRUT GIDA 5.98 5.96 6.10 6.00 6.02 78,104
KONYA CIMENTO 283.00 275.00 284.00 278.00 280.22 42,677
KORDSA 4.26 4.17 4.26 4.20 4.21 105,259
KOZA ALTIN 20.95 20.75 21.00 20.80 20.88 568,155
KOZA ANADOLU METAL MADENCILIK 4.57 4.54 4.59 4.56 4.57 1,353,438
KRISTAL KOLA 1.35 1.33 1.37 1.35 1.35 1,194,055
KUTAHYA PORSELEN 2.26 2.22 2.28 2.25 2.24 213,368
LATEK LOJISTIK 2.34 2.36 2.51 2.42 2.46 9,260,428
LINK YAZILIM 4.34 4.32 4.67 4.51 4.55 217,827
LOGO YAZILIM 2.11 2.09 2.16 2.12 2.13 591,190
LUKS KADIFE 3.25 3.22 3.28 3.25 3.25 47,781
MARDIN CIMENTO 7.56 7.50 7.56 7.54 7.53 28,801
MARMARIS ALTINYUNUS 17.55 17.45 18.55 18.30 18.19 630,914
MARTI OTEL ISLETMELERI 1.07 1.06 1.09 1.09 1.08 1,196,894
MARSHALL 31.60 31.50 33.30 32.40 32.55 261,672
MENDERES TEKSTIL 0.74 0.74 0.76 0.76 0.75 5,753,973
MERKO GIDA 1.21 1.21 1.23 1.22 1.22 68,058
METEMTEKS 2.02 1.99 2.03 2.00 2.01 176,499
MTEKSY 1.88 1.87 1.93 1.91 1.91 225,708
METRO TIC. VE MALI YAT. 0.95 0.93 0.95 0.94 0.94 5,330,404
METROY 0.92 0.90 0.93 0.92 0.91 4,039,779
MIGROS TICARET 32.90 32.50 32.80 32.70 32.66 44,516
MILPA 2.36 2.35 2.43 2.41 2.40 835,704
MUTLU AKU 4.24 4.21 4.28 4.23 4.24 138,332
NET HOLDING 1.44 1.43 1.46 1.45 1.44 681,785
NET TURIZM 1.05 1.04 1.06 1.06 1.05 3,479,693
NETAS TELEKOM 151.50 146.50 152.00 147.50 148.84 214,385
NUH CIMENTO 12.75 12.65 12.80 12.75 12.72 32,517
OLMUKSA 6.54 6.50 6.58 6.50 6.53 18,998
OTOKAR 23.45 23.15 23.60 23.55 23.35 24,521
PARK ELEKTRIK URETIM MAD. 3.62 3.60 3.65 3.62 3.62 1,102,734
PARSAN 1.81 1.80 1.86 1.82 1.84 545,980
PENGUEN GIDA 1.56 1.53 1.56 1.54 1.55 329,371
PETKIM 2.30 2.28 2.31 2.30 2.30 6,030,943
PETROL OFISI 6.90 6.76 6.90 6.80 6.80 851,555
PINAR ET VE UN 6.20 6.14 6.20 6.18 6.17 21,290
PINAR SU 4.46 4.46 4.49 4.46 4.47 17,439
PINAR SUT 12.25 12.25 12.40 12.40 12.30 114,566
PIMAS 3.52 3.48 3.52 3.50 3.49 130,549
PLASTIKKART 2.04 2.03 2.08 2.05 2.05 153,274
RAY SIGORTA 1.52 1.51 1.54 1.54 1.52 71,371
REYSAS TASIMACILIK LOJISTIK TI 1.97 1.93 1.98 1.95 1.96 378,992
SABANCI HOLDING 6.92 6.86 6.96 6.96 6.91 3,591,739
SANKO PAZARLAMA 4.13 4.11 4.16 4.16 4.13 95,585
SARKUYSAN 3.91 3.89 3.92 3.90 3.90 10,367
SELCUK ECZA 2.32 2.29 2.33 2.33 2.31 255,437
SERVE KIRTASIYE 1.11 1.09 1.11 1.09 1.09 100,521
SODA SANAYII 2.28 2.27 2.31 2.30 2.29 84,251
SOKTAS 9.86 9.88 10.82 10.80 10.46 270,633
SEKER PILIC 3.28 3.26 3.31 3.28 3.28 147,394
SEKERBANK 1.72 1.70 1.74 1.74 1.72 2,515,741
SISE CAM 2.95 2.92 3.01 3.01 2.96 1,548,240
HALKBANK 11.45 11.45 11.80 11.80 11.61 6,662,711
T.KALKINMA BANKASI 7.92 7.90 8.44 8.18 8.13 59,452
TAT KONSERVE 3.40 3.39 3.43 3.41 3.41 393,826
TAV HAVALIMANLARI 6.66 6.66 6.76 6.74 6.73 626,105
T. EKONOMI BANKASI 1.69 1.66 1.77 1.75 1.74 10,200,298
TEBNKY 1.69 1.64 1.74 1.72 1.71 270,522
T.DEMIRDOKUM 11.15 11.05 11.20 11.20 11.14 39,357
TEK-ART TURIZM 1.21 1.19 1.21 1.20 1.20 2,255,820
TEKFEN HOLDING 5.44 5.40 5.50 5.48 5.44 1,833,276
TEKSTIL FIN.KIRL. 2.68 2.66 2.73 2.72 2.69 345,025
TEKSTILBANK 0.93 0.91 0.95 0.94 0.93 2,344,456
KIPA 8.16 8.10 8.20 8.16 8.14 153,447
TIRE KUTSAN 1.50 1.49 1.52 1.51 1.51 1,869,759
TOFAS OTOMOBIL FAB. 8.12 8.08 8.14 8.12 8.11 880,945
TRABZON SPOR 22.15 22.10 22.50 22.50 22.30 373,575
TRAKYA CAM 3.12 3.10 3.14 3.14 3.13 373,653
T.S.K.B. 2.56 2.55 2.58 2.56 2.57 1,212,456
T.TUBORG 2.89 2.85 2.89 2.85 2.87 30,586
TUKAS 1.06 1.04 1.06 1.06 1.05 1,144,982
TURCAS PETROL 3.67 3.64 3.68 3.66 3.65 201,893
TUPRAS 39.50 39.40 40.30 40.20 39.71 575,132
TURK HAVA YOLLARI 4.48 4.45 4.52 4.50 4.49 13,897,509
TURK PIRELLI KABLO VE SIS. A.S 1.31 1.30 1.33 1.30 1.31 370,324
TURK TELEKOMUNIKASYON A.S. 6.84 6.74 6.84 6.78 6.80 1,242,720
TURK TRAKTOR 27.20 27.10 27.70 27.60 27.37 333,747
TURKCELL 9.06 9.04 9.14 9.12 9.09 1,713,898
USAK SERMAIK 3.39 3.39 3.52 3.50 3.45 832,117
UYUM 7.64 7.58 7.76 7.70 7.69 100,972
ULKER GIDA 5.24 5.18 5.26 5.22 5.22 336,257
UNYE CIMENTO 4.25 4.25 4.30 4.28 4.27 69,336
VAKIFLAR BANKASI 3.80 3.79 3.87 3.86 3.83 10,232,416
VAKIF FIN.KIR. 4.79 4.73 5.02 4.84 4.91 2,292,956
VAKKO TEKSTIL 1.03 1.01 1.12 1.07 1.09 6,511,443
VESTEL BEYAZ ESYA 3.02 3.00 3.04 3.03 3.02 90,641
VESTEL 2.33 2.33 2.36 2.36 2.34 228,390
VIKING KAGIT 1.39 1.38 1.41 1.39 1.39 105,850
YAPI KREDI FIN. KIR. 4.84 4.78 4.85 4.85 4.82 14,631
YAPI KREDI SIGORTA 14.50 14.50 14.70 14.50 14.59 49,495
YAPI VE KREDI BANK. 4.44 4.43 4.50 4.50 4.46 7,339,761
YATAS 2.47 2.45 2.48 2.48 2.46 111,345
YAZICILAR HOLDING 12.35 12.30 12.45 12.40 12.36 44,315
YUNSA 2.41 2.37 2.41 2.39 2.39 247,532
ZORLU ENERJI 2.54 2.50 2.55 2.54 2.52 557,790
İKİNCİ ULUSAL PAZAR
ALTINYUNUS CESME 11.40 11.35 11.60 11.50 11.48 59,421
ARMADA BILGISAYAR 2.89 2.87 2.94 2.92 2.91 213,998
ASLAN CIMENTO 650.00 640.00 650.00 640.00 643.91 827
AVRASYA PETROL VE TUR.TES.YAT 2.58 2.80 2.80 2.80 2.80 129,466
BAYINDIR MADENCILIK 1.16 1.14 1.20 1.17 1.18 4,059,324
BIRKO BIRLESIK KOYUNLULAR MENS 0.70 0.69 0.70 0.69 0.69 218,207
BIRLIK MENSUCAT 0.76 0.75 0.77 0.77 0.76 346,703
BISAS TEKSTIL 1.65 1.64 1.68 1.67 1.65 22,293
CEMAS DOKUM 5.12 5.13 5.46 5.22 5.27 531,563
DARDANEL 1.59 1.57 1.60 1.59 1.59 335,509
DATAGATE BILG. MALZ. TIC. A.S. 2.95 2.94 2.98 2.98 2.95 75,419
DESPEC BILGISAYAR PAZARLAMA 6.02 5.96 6.06 6.04 6.00 85,963
DOGUSAN 1.14 1.12 1.16 1.16 1.13 402,059
EGE PROFIL 6.48 6.48 6.56 6.50 6.51 5,923
EGELI & CO YAT. HOLDING 0.95 0.93 0.98 0.96 0.96 415,373
EGCYHY 0.84 0.84 0.86 0.86 0.85 220,033
EKIZ YAG SANAYII 3.55 3.52 3.55 3.54 3.54 49,813
EURO YAT.MEN.DEG. 0.94 0.92 0.94 0.93 0.93 402,055
EUROMY 0.96 0.94 0.96 0.96 0.95 241,296
FON FINANSAL KIRALAMA 1.96 1.95 1.98 1.98 1.97 122,588
GEDIK Y. MEN. DEG. 2.18 2.16 2.18 2.18 2.18 11,498
GOZDE FINANSAL HIZMETLER 3.16 3.12 3.18 3.15 3.14 280,513
HATAY TEKSTIL ISLETMELERI 13.75 13.60 13.90 13.65 13.70 45,540
KATMERCILER ARAC USTU EKIPMAN 6.84 6.76 6.90 6.84 6.82 58,910
LKMNHY 4.05 4.01 4.09 4.01 4.05 160,637
MAKINA TAKIM 4.49 4.47 4.58 4.47 4.50 117,511
MANGO GIDA 2.93 2.93 2.98 2.96 2.96 162,011
MENSA MENSUCAT 0.94 0.93 0.95 0.95 0.94 3,159,598
MENSA 0.94 0.93 0.95 0.94 0.94 2,641,437
METEMTUR 1.75 1.73 1.79 1.74 1.75 376,519
METURY 1.34 1.32 1.36 1.35 1.34 218,024
MERT GIDA GIYIM SAN. 1.75 1.70 1.76 1.71 1.73 622,818
PETROKENT TURIZM 80.00 86.00 87.75 86.00 87.20 307
RAN LOJISTIK 1.46 1.42 1.50 1.45 1.46 4,162,576
SILVERLINE 1.55 1.54 1.56 1.56 1.55 303,297
SONMEZ FILAMENT (BU) 3.18 3.17 3.19 3.19 3.18 60,556
SONMEZ PAMUKLU 2.56 2.56 2.60 2.59 2.57 39,075
SEKER FINANSAL 1.03 1.00 1.03 1.02 1.01 302,614
TRANSTURK HOLDING 1.48 1.45 1.48 1.46 1.46 459,302
USAS 2.00 1.97 2.01 2.00 1.99 831,588
UTPYAY 3.29 3.24 3.31 3.30 3.29 143,131
GÖZALTI PAZARI
BERDAN TEKSTIL 0.62 0.59 0.60 0.60 0.60 16,550
CBS BOYA 0.54 0.54 0.56 0.56 0.55 139,538
CBS PRINTAS 0.39 0.40 0.42 0.42 0.41 212,674
CEYLAN YATIRIM HOLDING 1.36 1.34 1.34 1.34 1.34 30,799
EGEPLAST 0.75 0.74 0.74 0.74 0.74 10,274
EGS YAT. ORT. 0.34 0.34 0.34 0.34 0.34 109,536
ESEM SPOR GIYIM 0.66 0.66 0.68 0.68 0.67 9,423
GEDIZ IPLIK 0.86 0.88 0.89 0.89 0.89 24,568
MAZHAR ZORLU HOLDING 0.72 0.73 0.73 0.73 0.73 10,613
SELCUK GIDA 0.35 0.35 0.35 0.35 0.35 99,721
TUMTEKS 0.31 0.31 0.31 0.31 0.31 377,655
KURUMSAL ÜRÜNLER PAZARI
AK B TIPI YAT.ORT. 2.03 2.00 2.10 2.04 2.07 464,831
AKMERKEZ GAYRIMENKUL Y.O. 68.00 68.00 70.00 69.25 69.02 8,461
ALARKO GAYRIMENKUL Y.O. 16.75 16.60 16.95 16.85 16.76 51,458
ALTERNATIF YAT. ORT. 0.97 0.95 0.97 0.96 0.96 86,441
ATA YAT.ORT. 1.10 1.08 1.14 1.11 1.13 508,229
ATAKULE GAYRIMENKUL 1.22 1.21 1.23 1.22 1.22 84,389
ATLANTIS YAT.ORT. 1.07 1.04 1.10 1.05 1.07 681,230
ATLAS YAT.ORT. 1.52 1.48 1.52 1.49 1.49 88,199
AVRASYA GMYO 1.65 1.61 1.66 1.61 1.63 379,471
BASKENT YO 0.99 0.99 1.01 1.00 1.00 56,341
BUMERANG YAT.ORT. 1.62 1.56 1.66 1.65 1.59 1,208,080
DENIZ YAT.ORT. 1.34 1.33 1.36 1.36 1.35 114,982
DOGUS GMYO 1.88 1.85 1.89 1.86 1.87 151,321
ECZACIBASI YAT.OR. 1.48 1.47 1.49 1.48 1.48 47,485
EGELI CO. YAT. ORTAKLIGI 0.75 0.74 0.76 0.75 0.75 83,367
EMLAK KONUT GMYO 2.68 2.64 2.71 2.65 2.67 59,503,978
EURO TREND YO 0.74 0.73 0.74 0.74 0.73 140,570
EURO YAT. ORT. 0.72 0.72 0.74 0.74 0.73 185,755
EVG YAT. ORT. 1.22 1.20 1.22 1.21 1.21 36,436
FINANS YAT. ORT. 0.95 0.94 0.96 0.95 0.94 49,897
GARANTI YAT. ORT. 0.69 0.68 0.72 0.70 0.70 3,237,515
GEDIK YAT. ORT. 1.07 1.06 1.10 1.07 1.09 45,596
HEDEF YATIRIM ORT. 0.98 0.97 0.98 0.98 0.97 49,192
HDFYOY 0.95 0.95 0.96 0.96 0.95 2,332
IDEALIST GYO A.S. 2.18 2.16 2.25 2.24 2.20 382,777
INFO YATIRIM ORT. 0.76 0.74 0.79 0.77 0.77 376,706
INFOTREND B TIPI MEN. YAT. ORT 0.75 0.74 0.76 0.76 0.75 152,404
IBTYOY 0.72 0.71 0.72 0.72 0.72 111,562
IS GIRISIM 1.98 1.95 2.00 1.98 1.98 59,851
IS GMYO 1.76 1.75 1.79 1.78 1.77 1,576,235
IS YAT. ORT. 1.39 1.36 1.39 1.38 1.37 70,460
MUSTAFA YILMAZ YAT. ORT. 0.75 0.75 0.77 0.76 0.75 73,874
MARBA B TIPI YAT. ORT. 1.28 1.26 1.29 1.29 1.27 8,882
MRGYO 1.07 1.06 1.08 1.07 1.07 1,138,890
METRO YAT. ORT. 1.31 1.28 1.31 1.29 1.30 23,074
NUROL GMYO 4.14 4.04 4.16 4.12 4.10 28,490
OYAK YAT. ORT. 0.75 0.74 0.76 0.76 0.75 164,715
OZDERICI GYO 1.12 1.10 1.12 1.11 1.11 222,455
PERA GAYRIMENKUL Y.O. 0.99 0.98 1.00 0.99 0.99 787,069
PEGYOY 1.01 0.99 1.01 0.99 1.00 33,906
REYSAS GMYO 1.14 1.10 1.13 1.10 1.12 1,115,582
RHEA GIRISIM SERM. YAT.ORT. 4.80 4.50 5.16 4.80 5.00 10,263,438
SAGLAM GMYO 0.81 0.80 0.82 0.82 0.81 350,574
SINPAS GYO 1.93 1.90 1.94 1.92 1.92 2,715,537
TACIRLER YO 0.87 0.86 0.88 0.87 0.86 19,589
TAC YAT.ORT. 2.25 2.21 2.25 2.21 2.22 15,092
TAKSIM YAT. ORT. 1.30 1.30 1.30 1.30 1.30 2,367
TORUNLAR GMYO 6.56 6.44 6.64 6.44 6.54 628,870
TSKB GMYO 0.87 0.85 0.88 0.87 0.87 1,982,504
TSKB YATIRIM ORT. 0.85 0.84 0.86 0.85 0.85 100,010
VAKIF GAYRIMENKUL Y.O. 3.31 3.13 3.33 3.18 3.23 551,311
VAKIF YAT. ORT. 2.35 2.22 2.36 2.24 2.29 282,718
Y ve Y GMYO 1.32 1.30 1.34 1.32 1.32 1,372,016
YAPI KREDI KORAY G.Y.O. 2.18 2.12 2.23 2.16 2.18 1,038,051
YAP.KR. B TIPI YAT.ORT. 1.22 1.20 1.22 1.22 1.21 152,508
GELİŞEN İŞLETMELER PİYASASI
BERKOSAN YALITIM VE TECRIT MAD 2.08 2.06 2.08 2.07 2.07 55,433
FON PAZARI
DJ IST. 20 FONU 17.86 17.82 18.06 18.06 17.93 112,716
IS YATIRIM DJTEA 15 FONU 17.06 17.00 17.12 17.12 17.02 82,200
DOW JONES TR A TIPI YAT. FONU 12.86 12.80 12.90 12.84 12.85 32,047
FINANSBANK DJ BANKA BYF 11.92 11.92 12.18 12.18 12.02 396,442
GT30 F 9.86 9.84 9.92 9.92 9.88 18,506
FINANSBANK IMKB 30 BYF 26.55 26.50 26.90 26.90 26.68 87,742
FTSE IST. BONO B TIPI BYF 169.75 169.75 170.00 170.00 169.90 8,365
GARANTI MSCI A TIPI BYF 11.82 11.78 11.96 11.96 11.86 16,178
ISTANBUL ALTIN BYF 70.30 70.20 70.50 70.20 70.30 26,749
KUVEYT TURK ALTIN BYF 72.90 72.80 73.10 72.80 72.96 93
IS YAT. TAHVIL B TIPI BYF 15.36 15.36 15.38 15.36 15.37 100,001
MALI SEK DISI NFIST20 BYF 22.66 22.62 22.74 22.70 22.68 47,337
Önceki En Düşük En Yüksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
IMKB 100 ENDEKSI 61712.25 61530.59 62489.97 62483.83
ULUSAL-MALI (ENDEKS) 91393.95 91119.88 93045.58 93006.91
IMKB SINAI ENDEKS 51162.91 51042.31 51649.91 51649.91
ULUSAL-HIZMETLER (ENDEKS) 39953.87 39685.31 40019.13 39787.53