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
ULUSAL PAZAR Kapanış Kapanış Kapanış Değişim Miktarı
ULUSAL PAZAR
IZMIR DEMIR CEL. 5.30 5.40 5.42 2.26 2,272,850
IZOCAM 52.00 52.75 53.25 2.40 39,538
KAPLAMIN 20.80 22.80 22.40 7.69 220,943
KARDEMIR A 1.19 1.17 1.18 -0.84 3,353,092
KARDEMIR B 1.29 1.28 1.28 -0.78 1,996,359
KARDEMIR D 0.86 0.85 0.86 0.00 14,628,871
KAREL 3.51 3.48 3.54 0.85 152,183
KARSAN OTOM. 2.24 2.26 2.26 0.89 5,300,577
KARSU TEKSTIL 2.04 2.06 2.08 1.96 1,373,983
KARTONSAN 201.50 205.00 205.00 1.74 52,873
KELEBEK MOB. 1.26 1.26 1.26 0.00 436,773
KENT GIDA 140.00 142.00 145.00 3.57 1,397
KEREVITAS GIDA 87.50 90.75 88.00 0.57 196,904
KILER (YENI) 7.30 7.18 7.16 -1.92 1,919,260
KLIMASAN 3.65 3.72 3.83 4.93 2,174,004
KOC HOLDING 7.08 7.12 7.12 0.56 2,724,526
KONFRUT GIDA 6.56 6.60 6.58 0.30 139,401
KONYA CIMENTO 268.00 278.00 280.00 4.48 227,842
KORDSA 4.00 4.06 4.08 2.00 248,898
KOZA ALTIN 19.85 20.30 20.25 2.02 1,678,068
KOZA MADENCİLİK 4.72 4.75 4.74 0.42 1,473,169
KRISTAL KOLA 1.44 1.48 1.49 3.47 5,735,747
KUTAHYA PORS. 2.45 2.44 2.46 0.41 1,946,212
LATEK LOJİSTİK 2.55 2.57 2.74 7.45 6,568,093
LINK YAZILIM 4.31 4.37 4.37 1.39 28,555
LOGO YAZILIM 2.21 2.22 2.21 0.00 940,549
LUKS KADIFE 3.47 3.56 3.57 2.88 86,189
MARDIN CIMENTO 7.52 7.66 7.76 3.19 193,553
MARMARIS A.YUNUS 18.15 18.60 18.55 2.20 360,560
MARTI OTEL ISLET. 1.18 1.17 1.17 -0.85 2,169,775
MARSHALL 33.70 34.00 33.70 0.00 62,882
MENDERES TEKSTIL 0.89 0.91 0.92 3.37 17,342,928
MERKO GIDA 1.35 1.39 1.37 1.48 741,310
METEM ENERJI TEKSTIL 2.26 2.45 2.41 6.64 1,781,585
METEM ENERJI T.(YENİ) 2.28 2.38 2.43 6.58 908,675
METRO TIC.VE MALI 1.07 1.09 1.11 3.74 7,404,473
METRO T.M.YENİ 1.07 1.08 1.11 3.74 7,428,010
MGROS 34.20 34.40 34.30 0.29 133,882
MILPA 2.33 2.34 2.35 0.86 762,634
MUTLU AKU 5.28 5.34 5.34 1.14 203,117
NET HOLDING 1.68 1.69 1.69 0.60 10,583,395
NET TURIZM 1.17 1.18 1.18 0.85 11,353,046
NETAS TELEKOM 134.00 135.00 134.00 0.00 93,896
NUH CIMENTO 12.75 12.90 12.90 1.18 87,599
OLMUKSA 8.38 8.26 8.12 -3.10 717,440
OTOKAR 25.90 26.10 26.40 1.93 133,803
PARK ELEKTRIK 4.04 4.11 4.08 0.99 5,022,444
PARSAN 2.10 2.10 2.12 0.95 1,924,082
PENGUEN GIDA 1.79 1.84 1.83 2.23 2,451,894
PETKIM 2.34 2.35 2.36 0.85 7,852,548
PETROL OFISI 6.88 6.88 6.88 0.00 501,897
PINAR ET VE UN 6.70 6.76 6.78 1.19 93,605
PINAR SU 4.89 4.90 4.85 -0.82 304,036
PINAR SUT 13.60 13.70 13.65 0.37 14,053
PIMAS 3.69 3.73 3.75 1.63 178,335
PLASTIKKART 2.12 2.21 2.20 3.77 1,038,413
RAY SIGORTA 1.59 1.62 1.62 1.89 145,346
REYSAS TAS.LOJISTK 1.89 1.90 1.90 0.53 2,009,971
SABANCI HOLDING 7.06 7.08 7.24 2.55 3,215,946
SANKO PAZARLMA 4.66 4.66 4.65 -0.21 150,723
SARKUYSAN 4.24 4.28 4.24 0.00 99,716
SELCUK ECZA 2.47 2.47 2.49 0.81 349,461
SERVE KIRTASIYE 1.15 1.17 1.16 0.87 236,457
SODA SANAYII 2.43 2.46 2.46 1.23 314,132
SOKTAS 11.85 12.30 12.25 3.38 259,851
SEKER PILIC 3.73 3.74 3.74 0.27 227,164
SEKERBANK 1.68 1.69 1.69 0.60 853,518
SISE CAM 3.38 3.44 3.46 2.37 1,944,163
HALKBANK 11.70 11.75 11.90 1.71 7,251,209
T.KALKINMA BANKASI 8.00 8.06 8.06 0.75 56,977
TAT KONSERVE 3.47 3.52 3.50 0.86 75,483
TAV HAVALIMANLARI 7.30 7.32 7.30 0.00 543,254
T. EKONOMI BANKASI 1.82 1.84 1.83 0.55 10,331,434
T. EKONOMI BANK.(YENI) 1.81 1.83 1.83 1.10 141,797
T.DEMIRDOKUM 12.80 12.50 12.40 -3.13 116,188
TEK-ART TURIZM 1.40 1.40 1.42 1.43 6,127,335
TEKFEN HOLDING 5.84 5.84 5.94 1.71 4,069,059
TEKSTIL FIN.KIRL. 1.53 1.56 1.57 2.61 4,372,659
TEKSTILBANK 0.95 0.96 0.95 0.00 2,476,721
TESCO KIPA 8.38 8.40 8.38 0.00 192,083
M.TIRE KUTSAN 1.59 1.59 1.59 0.00 4,427,231
TOFAS OTOMOBIL FAB. 8.58 8.66 8.62 0.47 871,436
TRABZON SPOR 23.80 23.80 23.70 -0.42 421,934
TRAKYA CAM 3.42 3.49 3.58 4.68 2,309,915
T.S.K.B. 2.74 2.72 2.72 -0.73 840,527
T.TUBORG 3.32 3.31 3.23 -2.71 191,898
TUKAS 1.13 1.14 1.14 0.88 1,855,316
TURCAS PETROL 4.05 4.07 4.08 0.74 236,953
TUPRAS 43.50 44.10 44.50 2.30 348,418
TURK HAVA YOLLARI 4.24 4.30 4.33 2.12 35,073,930
T. PIRELLI KABLO 1.38 1.41 1.42 2.90 795,759
TURK TELEKOM. 7.54 7.54 7.60 0.80 1,376,507
TURK TRAKTOR 33.20 33.80 33.60 1.20 363,539
TURKCELL 9.30 9.26 9.28 -0.22 2,232,466
USAK SERMAIK 4.71 4.82 4.90 4.03 631,487
UYUM GIDA 8.84 8.86 8.78 -0.68 379,560
ULKER GIDA 5.36 5.40 5.50 2.61 3,433,888
UNYE CIMENTO 4.45 4.49 4.57 2.70 206,857
VAKIFLAR BANKASI 3.78 3.83 3.84 1.59 8,640,658
VAKIF FIN.KIR. 4.96 4.96 4.93 -0.60 470,440
VAKKO TEKSTIL 1.16 1.28 1.37 18.10 13,403,134
VESTEL BEYAZ ESYA 2.84 2.86 2.87 1.06 937,459
VESTEL 2.56 2.59 2.59 1.17 1,471,868
VIKING KAGIT 1.43 1.43 1.44 0.70 490,697
YAPI KREDI FIN. KIR. 4.89 4.90 4.91 0.41 67,976
YAPI KREDI SIGORTA 14.65 15.05 15.15 3.41 46,604
YAPI VE KREDI BNK 4.42 4.47 4.48 1.36 11,230,137
YATAS 2.76 2.76 2.73 -1.09 1,159,773
YAZICILAR HOLDING 13.00 13.15 13.20 1.54 47,334
YUNSA 2.32 2.35 2.36 1.72 304,417
ZORLU ENERJI 2.55 2.57 2.57 0.78 1,638,546
II. ULUSAL PAZAR
ALTINYUNUS CESME 11.80 11.95 12.00 1.69 129,503
ARMADA B.SAYAR 2.79 2.89 2.90 3.94 544,384
ASLAN CIMENTO 164.00 160.00 150.00 -8.54 3,694
AVRASYA PETROL T.T.YAT 2.60 2.59 2.65 1.92 52,535
BAYINDIR MADEN. 1.58 1.69 1.62 2.53 10,434,764
BRKO 0.71 0.72 0.72 1.41 592,306
BIRLIK MENSUCAT 0.81 0.81 0.79 -2.47 594,853
BISAS TEKSTIL 1.70 1.87 2.00 17.65 1,677,723
CEMAS DOKUM 10.80 9.90 10.00 -7.41 2,329,908
DATAGATE BILG.MLZ 3.30 3.38 3.38 2.42 533,513
DESPEC BILGISAYAR 6.54 6.54 6.56 0.31 286,455
DOGUSAN 1.23 1.24 1.27 3.25 677,445
EGE PROFIL 6.94 6.98 7.12 2.59 84,969
EGELI & CO.Y.H. 1.05 1.07 1.06 0.95 801,422
EKIZ YAG 3.72 3.76 3.77 1.34 111,728
EURO YATIRIM M.D 1.10 1.10 1.10 0.00 1,454,453
EURO Y.M.D.YENİ 1.25 1.25 1.24 -0.80 847,195
FON FINANSAL KIR. 2.20 2.24 2.20 0.00 190,453
GEDIK YAT.MENK.D. 2.20 2.21 2.21 0.45 88,786
GOZDE F.K 3.24 3.26 3.24 0.00 167,585
HATAY TEKSTIL (YENİ) 19.00 18.95 19.30 1.58 64,633
KATMERCILER 8.68 8.90 8.96 3.23 184,367
LOKMAN HEKIM
MAKINA TAKIM 5.14 5.12 5.08 -1.17 181,189
MANGO GIDA 3.19 3.28 3.28 2.82 1,079,352
MENSA SINAI TIC.M.YAT. 0.93 0.94 0.95 2.15 7,739,625
MENSA S.T.M.Y.(Oyd.Yok) 0.94 0.94 0.94 0.00 5,691,538
METEMTUR 1.67 1.72 1.70 1.80 533,762
METEMTUR (YENI) 1.32 1.33 1.33 0.76 377,444
MERT GIDA GIYIM 3.64 3.84 4.09 12.36 2,068,304
MERT GIDA (YENI) 2.99 2.89 2.79 -6.69 384,546
PETROKENT TURIZM 81.50 80.00 80.25 -1.53 2,196
RAN LOJISTIK 1.59 1.60 1.60 0.63 1,992,746
SILVERLINE 1.59 1.66 1.67 5.03 998,539
SONMEZ FLAMENT 3.27 3.28 3.30 0.92 248,595
SONMEZ PAMUKLU 2.92 2.90 3.00 2.74 180,015
SEKER FINANSAL 1.07 1.07 1.07 0.00 517,470
TRANSTURK HOLDING 1.39 1.41 1.40 0.72 374,202
USAŞ 2.02 2.04 2.02 0.00 1,424,977
UTOPYA TURIZM 3.31 3.33 3.32 0.30 470,486
GÖZALTI PAZARI
BERDAN TEKSTIL 0.58 0.58 0.58 0.00 5,099
CBS BOYA 0.48 0.48 0.48 0.00 97,530
CBS PRINTAS 0.41 0.41 0.40 -2.44 81,015
CEYLAN GIYIM 1.02 1.02 1.03 0.98 30,301
DARDANEL 1.57 1.57 1.73 10.19 159,818
EGEPLAST 0.71 0.71 0.72 1.41 12,690
EGS YAT. ORT. 0.33 0.33 0.34 3.03 96,696
ESEM SPOR GIYIM 0.69 0.69 0.69 0.00 14,008
GEDİZ İPLİK 0.88 0.88 0.88 0.00 37,032
MAZHAR ZORLU HOL. 0.70 0.70 0.71 1.43 34,427
SELCUK GIDA 0.36 0.36 0.37 2.78 101,693
TUMTEKS 0.29 0.29 0.29 0.00 103,713
KURUMSAL ÜRÜNLER P.
AK B TİPİ YATIRIM ORT. 1.60 1.59 1.60 0.00 83,965
AKMERKEZ GMYO 78.50 79.25 79.00 0.64 6,540
ALARKO G.M.Y.O. 16.50 16.55 16.55 0.30 99,397
ALTERNATIF YAT. O. 0.99 1.00 1.01 2.02 563,617
ATA YAT.ORT. 1.12 1.13 1.16 3.57 1,173,120
ATAKULE G.M.Y.O 1.29 1.29 1.30 0.78 306,191
ATLANTIS YAT.ORT. 0.96 0.97 0.97 1.04 254,261
ATLAS YAT.ORT. 1.50 1.51 1.53 2.00 289,083
AVRASYA GMYO 1.52 1.53 1.51 -0.66 347,894
BASKENT YO 1.09 1.10 1.10 0.92 130,671
BUMERANG Y.ORT. 1.44 1.44 1.43 -0.69 96,043
DENIZ YAT.ORT. 1.52 1.53 1.53 0.66 1,031,118
DOGUS GMYO 1.90 1.93 1.92 1.05 140,690
ECZACIBASI YAT.O. 1.48 1.48 1.49 0.68 98,773
EGELI CO. YAT. O. 0.87 0.87 0.88 1.15 571,323
EMLAK KONUT GYO 2.69 2.74 2.73 1.49 41,662,733
EURO TREND YO 1.11 1.12 1.12 0.90 100,914
EURO TREND Y.O (YENI) 1.01 1.00 1.01 0.00 57,474
EURO B TIPI Y.O. 1.15 1.15 1.13 -1.74 351,370
EURO B TIPI Y.O.(YENI) 1.01 1.02 1.02 0.99 29,589
EVG YAT. ORT. 1.37 1.39 1.41 2.92 159,378
FINANS Y.ORT. 1.01 1.04 1.04 2.97 1,017,090
GARANTI Y.ORT. 0.73 0.73 0.74 1.37 1,131,567
GEDIK YAT. ORT. 1.18 1.18 1.18 0.00 272,693
HEDEF YATIRIM O. 1.03 1.06 1.15 11.65 462,149
HEDEF YAT.ORT.(YENI) 1.02 1.01 1.08 5.88 41,741
IDEALIST GYO 2.54 2.55 2.54 0.00 445,544
INFO YATIRIM O. 0.79 0.80 0.80 1.27 315,266
INFOTREND B MYO 0.91 0.90 0.89 -2.20 667,669
INFOTREND B MYO (YENI) 0.80 0.81 0.82 2.50 451,701
IS GIRISIM 2.12 2.10 2.11 -0.47 55,526
IS GMYO 1.76 1.75 1.74 -1.14 3,424,572
IS YAT. ORT. 1.54 1.53 1.52 -1.30 1,260,907
MUSTAFA YILMAZ YO 0.81 0.82 0.83 2.47 120,371
MARBAS B Y.O 1.57 1.56 1.57 0.00 403,008
MARTI GMYO 1.13 1.13 1.14 0.88 1,235,920
METRO YAT. ORT. 1.23 1.24 1.24 0.81 79,034
NUROL GMYO 4.89 4.94 4.92 0.61 55,321
OYAK YAT. ORT. 0.81 0.81 0.81 0.00 161,127
OZDERICI GYO 1.20 1.21 1.21 0.83 342,806
PERA G.M.Y.O. 1.01 1.02 1.01 0.00 3,837,287
PERA GMYO (YENI) 0.99 1.00 1.00 1.01 209,820
REYSAS GYO 1.21 1.22 1.27 4.96 6,133,642
RHEA GİRİŞİM 4.39 4.44 4.42 0.68 1,584,789
SAGLAM GMYO 0.86 0.88 0.90 4.65 1,665,259
SINPAS GYO 2.02 2.04 2.03 0.50 3,521,513
TACIRLER YO 0.89 0.89 0.89 0.00 224,314
TAC YAT.ORT. 2.53 2.61 2.54 0.40 578,782
TAKSIM YAT. O. 1.19 1.19 1.19 0.00 4,199
TORUNLAR GYO 6.84 6.90 6.88 0.58 736,524
TSKB GMYO 0.92 0.92 0.92 0.00 2,946,830
TSKB YATIRIM O. 0.93 0.93 0.93 0.00 130,797
VAKIF G.M.Y.O. 3.18 3.25 3.24 1.89 538,954
VAKIF YAT. O. 2.19 2.20 2.20 0.46 175,501
YESIL GMYO 1.42 1.46 1.45 2.11 3,555,338
Y.KREDI KORAY GYO 2.23 2.25 2.25 0.90 851,244
YAPI KREDI B TİPİ Y.O 1.23 1.24 1.24 0.81 159,140
GELİŞEN İŞLETMELER PİY.
BERKOSAN 2.54 2.53 2.52 -0.79 333,094
FON PAZARI
DJ IST. 20 FONU 18.52 18.66 18.72 1.08 199,228
IS YAT.DJTEA 15 F 17.50 17.66 17.78 1.60 121,572
DOW JONES TR A BYF 13.22 13.28 13.38 1.21 57,066
FB DJ BANKA BYF 12.10 12.24 12.28 1.49 193,715
FB GT30 BYF 10.16 10.18 10.18 0.20 13,629
FB IMKB 30 BYF 27.55 27.75 27.80 0.91 106,855
FTSE IST.BONO B TIPI BYF 170.75 170.75 170.75 0.00 22,780
GAR.MSCI A TIPI BYF 12.18 12.28 12.32 1.15 45,872
ISTANBUL ALTIN BYF 68.50 68.30 68.60 0.15 17,305
KUVEYT T.K.B B ALTIN BYF 71.10 70.90 71.20 0.14 293
ISIGTF 15.38 15.38 15.40 0.13 102,586
NON-FINANCIAL 20A 23.80 24.00 24.10 1.26 54,327