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 Ağrlıklı İşlem
ULUSAL PAZAR Kapanış EnDüşük EnYüksek Kapanış Ortalama Miktarı
IZMIR DEMIR C. 5.40 5.36 5.44 5.42 5.40 1,021,790
IZOCAM 52.75 52.50 54.00 53.25 53.14 25,191
KAPLAMIN 22.80 22.20 23.75 22.40 23.03 151,427
KARDEMIR A 1.17 1.16 1.18 1.18 1.17 1,547,874
KARDEMIR B 1.28 1.27 1.29 1.28 1.28 1,246,928
KARDEMIR D 0.85 0.85 0.86 0.86 0.85 3,294,657
KAREL 3.48 3.47 3.55 3.54 3.49 69,110
KARSAN OTOM. 2.26 2.24 2.27 2.26 2.25 2,410,175
KARSU TEKSTIL 2.06 2.06 2.09 2.08 2.07 246,797
KARTONSAN 205.00 203.50 205.00 205.00 204.21 16,479
KELEBEK MOBILYA 1.26 1.24 1.26 1.26 1.25 220,553
KENT GIDA 142.00 142.00 145.00 145.00 143.89 1,071
KEREVITAS GIDA 90.75 87.50 92.25 88.00 89.90 65,288
KILER (YENI) 7.18 7.14 7.28 7.16 7.21 580,818
KLIMASAN 3.72 3.71 3.92 3.83 3.84 1,750,792
KOC HOLDING 7.12 7.08 7.16 7.12 7.12 1,532,031
KONFRUT GIDA 6.60 6.56 6.62 6.58 6.58 62,068
KONYA CIMENTO 278.00 275.00 284.00 280.00 279.12 73,105
KORDSA 4.06 4.05 4.10 4.08 4.07 116,685
KOZA ALTIN 20.30 20.10 20.35 20.25 20.25 733,332
KOZA MADENCİLİK 4.75 4.71 4.75 4.74 4.73 863,367
KRISTAL KOLA 1.48 1.46 1.49 1.49 1.48 1,650,235
KUTAHYA PORSLN 2.44 2.44 2.48 2.46 2.46 394,293
LATEK LOJİSTİK 2.57 2.56 2.78 2.74 2.70 5,649,472
LINK YAZILIM 4.37 4.34 4.37 4.37 4.35 17,927
LOGO YAZILIM 2.22 2.19 2.23 2.21 2.21 304,437
LUKS KADIFE 3.56 3.51 3.58 3.57 3.54 32,331
MARDIN CIMENTO 7.66 7.66 7.76 7.76 7.70 80,289
MARMARIS A.YUNUS 18.60 18.45 18.70 18.55 18.54 113,534
MARTI OTEL ISLETM. 1.17 1.17 1.19 1.17 1.18 805,498
MARSHALL 34.00 33.50 34.10 33.70 33.81 24,594
MENDERES TEKSTIL 0.91 0.89 0.92 0.92 0.91 5,724,949
MERKO GIDA 1.39 1.36 1.39 1.37 1.37 281,146
METEM ENERJI TEKSTIL 2.45 2.34 2.46 2.41 2.39 530,909
METEM ENERJI T.(YENI) 2.38 2.33 2.45 2.43 2.37 401,380
METRO TIC.VE MALI 1.09 1.09 1.12 1.11 1.11 5,672,362
METRO T.M.YENİ 1.08 1.08 1.11 1.11 1.10 5,056,224
MGROS 34.40 34.20 34.70 34.30 34.44 96,665
MILPA 2.34 2.32 2.38 2.35 2.35 493,579
MUTLU AKU 5.34 5.32 5.40 5.34 5.36 92,174
NET HOLDING 1.69 1.67 1.70 1.69 1.68 1,970,912
NET TURIZM 1.18 1.16 1.19 1.18 1.17 4,545,691
NETAS TELEKOM 135.00 133.00 135.00 134.00 134.03 53,184
NUH CIMENTO 12.90 12.85 13.00 12.90 12.91 29,798
OLMUKSA 8.26 8.10 8.26 8.12 8.16 296,345
OTOKAR 26.10 26.10 26.80 26.40 26.43 88,586
PARK ELEKTRIK 4.11 4.04 4.12 4.08 4.08 1,802,448
PARSAN 2.10 2.05 2.14 2.12 2.10 1,511,709
PENGUEN GIDA 1.84 1.83 1.86 1.83 1.84 436,484
PETKIM 2.35 2.34 2.36 2.36 2.35 3,756,190
PETROL OFISI 6.88 6.86 6.90 6.88 6.87 222,507
PINAR ET VE UN 6.76 6.74 6.80 6.78 6.77 42,993
PINAR SU 4.90 4.84 4.90 4.85 4.87 136,965
PINAR SUT 13.70 13.60 13.70 13.65 13.63 10,740
PIMAS 3.73 3.71 3.76 3.75 3.74 98,885
PLASTIKKART 2.21 2.17 2.21 2.20 2.19 189,429
RAY SIGORTA 1.62 1.59 1.63 1.62 1.61 70,873
REYSAS TASIMA. 1.90 1.88 1.92 1.90 1.90 1,547,745
SABANCI HOLDING 7.08 7.08 7.24 7.24 7.15 1,811,931
SANKO PAZAR. 4.66 4.63 4.69 4.65 4.66 94,428
SARKUYSAN 4.28 4.24 4.30 4.24 4.27 37,204
SELCUK ECZA 2.47 2.47 2.50 2.49 2.48 275,356
SERVE KIRTASIYE 1.17 1.16 1.18 1.16 1.17 110,580
SODA SANAYII 2.46 2.43 2.46 2.46 2.45 122,091
SOKTAS 12.30 12.00 12.40 12.25 12.20 102,626
SEKER PILIC 3.74 3.71 3.76 3.74 3.74 89,267
SEKERBANK 1.69 1.67 1.70 1.69 1.68 508,714
SISE CAM 3.44 3.43 3.49 3.46 3.46 785,084
HALKBANK 11.75 11.70 11.90 11.90 11.81 4,290,678
T.KALKINMA BNK 8.06 8.00 8.14 8.06 8.07 38,147
TAT KONSERVE 3.52 3.49 3.52 3.50 3.51 29,894
TAV H.LIMANLARI 7.32 7.26 7.32 7.30 7.30 263,087
T. EKONOMI BANK. 1.84 1.81 1.84 1.83 1.82 4,235,272
T. EKONOMI B.(YENI) 1.83 1.81 1.84 1.83 1.82 95,566
T.DEMIRDOKUM 12.50 12.25 12.50 12.40 12.36 55,739
TEK-ART TURIZM 1.40 1.40 1.43 1.42 1.41 2,952,977
TEKFEN HOLDING 5.84 5.82 5.94 5.94 5.89 1,838,593
TEKSTIL FIN.KIRL. 1.56 1.54 1.58 1.57 1.56 1,689,478
TEKSTILBANK 0.96 0.94 0.96 0.95 0.95 1,625,376
TESCO KIPA 8.40 8.34 8.40 8.38 8.38 91,031
M.TIRE KUTSAN 1.59 1.57 1.60 1.59 1.58 1,767,398
TOFAS OTOMOBIL F. 8.66 8.58 8.66 8.62 8.62 447,743
TRABZON SPOR 23.80 23.65 23.85 23.70 23.75 223,480
TRAKYA CAM 3.49 3.49 3.60 3.58 3.54 1,366,530
T.S.K.B. 2.72 2.68 2.72 2.72 2.71 426,874
T.TUBORG 3.31 3.14 3.32 3.23 3.23 93,996
TUKAS 1.14 1.12 1.15 1.14 1.14 654,677
TURCAS PETROL 4.07 4.06 4.10 4.08 4.08 102,599
TUPRAS 44.10 44.10 44.50 44.50 44.32 270,996
TURK HAVA YOLLARI 4.30 4.29 4.34 4.33 4.32 19,655,387
T. PIRELLI KABLO 1.41 1.40 1.42 1.42 1.41 196,649
TURK TELEKOM. 7.54 7.54 7.72 7.60 7.62 988,522
TURK TRAKTOR 33.80 33.50 34.00 33.60 33.80 164,342
TURKCELL 9.26 9.22 9.34 9.28 9.29 1,580,159
USAK SERMAIK 4.82 4.84 4.91 4.90 4.87 220,819
UYUM GIDA 8.86 8.76 8.86 8.78 8.81 185,350
ULKER GIDA 5.40 5.40 5.54 5.50 5.48 3,033,358
UNYE CIMENTO 4.49 4.50 4.65 4.57 4.56 159,490
VAKIFLAR BANKASI 3.83 3.81 3.85 3.84 3.83 3,789,127
VAKIF FIN.KIR. 4.96 4.92 4.96 4.93 4.93 159,892
VAKKO TEKSTIL 1.28 1.28 1.37 1.37 1.33 6,467,486
VESTEL BEYAZ ESYA 2.86 2.84 2.89 2.87 2.87 722,944
VESTEL 2.59 2.58 2.65 2.59 2.61 1,142,842
VIKING KAGIT 1.43 1.43 1.44 1.44 1.43 235,500
YAPI KREDI FIN.K. 4.90 4.90 4.92 4.91 4.91 9,721
YAPI KREDI SIG. 15.05 15.00 15.20 15.15 15.09 19,372
YAPI VE KREDI BNK 4.47 4.43 4.49 4.48 4.47 7,541,300
YATAS 2.76 2.72 2.75 2.73 2.74 390,931
YAZICILAR HOLDING 13.15 13.10 13.40 13.20 13.26 30,498
YUNSA 2.35 2.34 2.36 2.36 2.35 214,729
ZORLU ENERJI 2.57 2.55 2.58 2.57 2.56 511,189
İKİNCİ ULUSAL P.
A.YUNUS CESME 11.95 11.90 12.10 12.00 12.01 96,497
ARMADA B.SAYAR 2.89 2.87 2.93 2.90 2.90 155,945
ASLAN CIMENTO 160.00 150.00 150.00 150.00 150.00 2,318
AVRASYA PETROL T.T.YAT 2.59 2.59 2.65 2.65 2.63 23,397
BAYINDIR MADEN. 1.69 1.61 1.69 1.62 1.65 3,449,141
BRKO 0.72 0.71 0.72 0.72 0.72 314,339
BIRLIK MENSUCAT 0.81 0.79 0.80 0.79 0.79 287,836
BISAS TEKSTIL 1.87 1.90 2.04 2.00 1.97 1,469,716
CEMAS DOKUM 9.90 9.30 10.45 10.00 9.74 1,768,345
DATAGATE BILG.MLZ. 3.38 3.35 3.40 3.38 3.38 93,579
DESPEC BILGISAYAR 6.54 6.52 6.62 6.56 6.56 179,035
DOGUSAN 1.24 1.24 1.28 1.27 1.27 611,559
EGE PROFIL 6.98 6.96 7.44 7.12 7.18 71,624
EGELI & CO. 1.07 1.05 1.07 1.06 1.06 434,451
EKIZ YAG 3.76 3.75 3.78 3.77 3.76 78,848
EURO YATIRIM M.D. 1.10 1.08 1.10 1.10 1.09 443,522
EURO Y.M.D.YENI 1.25 1.23 1.25 1.24 1.24 150,842
FON FINANSAL K. 2.24 2.20 2.24 2.20 2.22 109,176
GEDIK YAT.MENK.D. 2.21 2.19 2.21 2.21 2.20 31,942
GOZDE F.K. 3.26 3.23 3.26 3.24 3.25 102,225
HATAY TEKSTIL (YENİ) 18.95 18.80 19.30 19.30 18.98 30,072
KATMERCILER 8.90 8.88 9.00 8.96 8.94 75,322
LOKMAN HEKIM
MAKINA TAKIM 5.12 5.06 5.16 5.08 5.11 152,835
MANGO GIDA 3.28 3.24 3.33 3.28 3.28 406,786
MENSA SINAI TIC.MALI Y. 0.94 0.94 0.96 0.95 0.95 4,569,882
MENSA S.T.M.Y..(Oyd.Yoks) 0.94 0.94 0.96 0.94 0.95 3,331,948
METEMTUR 1.72 1.68 1.72 1.70 1.70 134,429
METEMTUR (YENI) 1.33 1.32 1.34 1.33 1.32 101,483
MERT GIDA GIYIM S. 3.84 3.80 4.18 4.09 4.02 1,159,066
MERT GIDA (YENI) 2.89 2.72 2.95 2.79 2.82 222,362
PETROKENT TURIZM 80.00 80.00 80.25 80.25 80.13 820
RAN LOJISTIK 1.60 1.58 1.64 1.60 1.61 1,472,350
SILVERLINE 1.66 1.62 1.67 1.67 1.65 494,215
SONMEZ FILAMNT 3.28 3.26 3.31 3.30 3.29 136,237
SONMEZ PAMUKLU 2.90 2.92 3.02 3.00 2.97 162,713
SEKER FINANSAL 1.07 1.05 1.07 1.07 1.06 303,572
TRANSTURK HOLD. 1.41 1.38 1.41 1.40 1.39 242,572
USAS 2.04 2.00 2.04 2.02 2.02 969,008
UTOPYA TURIZM 3.33 3.30 3.34 3.32 3.32 288,823
GÖZALTI PAZARI
BERDAN TEKSTIL 0.58 0.58 0.58 0.58 0.58 5,099
CBS BOYA 0.48 0.48 0.48 0.48 0.48 97,530
CBS PRINTAS 0.41 0.40 0.41 0.40 0.40 81,015
CEYLAN GIYIM 1.02 1.03 1.03 1.03 1.03 30,301
DARDANEL 1.57 1.73 1.73 1.73 1.73 159,818
EGEPLAST 0.71 0.72 0.72 0.72 0.72 12,690
EGS YAT. ORT. 0.33 0.34 0.34 0.34 0.34 96,696
ESEM SPOR GIYIM 0.69 0.69 0.69 0.69 0.69 14,008
GEDIZ IPLIK 0.88 0.88 0.88 0.88 0.88 37,032
MAZHAR ZORLU H. 0.70 0.71 0.71 0.71 0.71 34,427
SELCUK GIDA 0.36 0.37 0.37 0.37 0.37 101,693
TUMTEKS 0.29 0.29 0.29 0.29 0.29 103,713
KURUMSAL ÜRÜNLER P
AK B TİPİ YATIRIM ORT. 1.59 1.58 1.60 1.60 1.59 55,353
AKMERKEZ G.M.Y.O 79.25 78.25 79.25 79.00 78.70 2,779
ALARKO G.M.Y.O. 16.55 16.45 16.55 16.55 16.50 36,175
ALTERNATIF YAT.O. 1.00 0.99 1.03 1.01 1.00 418,265
ATA YAT.ORT. 1.13 1.12 1.16 1.16 1.15 1,135,796
ATAKULE G.MENKUL 1.29 1.28 1.30 1.30 1.29 204,835
ATLANTIS YAT.ORT. 0.97 0.96 0.97 0.97 0.96 58,201
ATLAS YAT.ORT. 1.51 1.49 1.53 1.53 1.52 216,498
AVRASYA G.M.YO. 1.53 1.51 1.53 1.51 1.52 134,734
BASKENT YO 1.10 1.09 1.10 1.10 1.09 85,871
BUMERANG YAT.O. 1.44 1.41 1.44 1.43 1.42 64,308
DENIZ YAT.ORT. 1.53 1.51 1.56 1.53 1.53 944,923
DOGUS GMYO 1.93 1.89 1.94 1.92 1.91 100,309
ECZACIBASI Y.O. 1.48 1.48 1.49 1.49 1.49 38,653
EGELI CO.YAT.ORT. 0.87 0.86 0.88 0.88 0.87 272,350
EMLAK KONUT GYO 2.74 2.71 2.74 2.73 2.72 13,995,423
EURO TREND YO 1.12 1.10 1.13 1.12 1.11 54,953
EURO TREND Y.O (YENI) 1.00 1.00 1.01 1.01 1.00 8,776
EURO B TIPI Y.O. 1.15 1.12 1.15 1.13 1.13 267,735
EURO B TIPI Y.O.(YENI) 1.02 1.01 1.02 1.02 1.02 16,715
EVG YAT. ORT. 1.39 1.37 1.41 1.41 1.38 115,982
FINANS YAT.ORT. 1.04 1.03 1.08 1.04 1.04 564,369
GARANTI YAT.ORT. 0.73 0.72 0.74 0.74 0.73 789,835
GEDIK YAT.ORT. 1.18 1.16 1.20 1.18 1.18 63,202
HEDEF YAT.ORT. 1.06 1.05 1.16 1.15 1.12 306,056
HEDEF YAT.ORT.(YENI) 1.01 1.02 1.10 1.08 1.06 41,741
IDEALIST GYO 2.55 2.53 2.57 2.54 2.54 110,287
INFO YAT.ORT. 0.80 0.79 0.81 0.80 0.80 219,400
INFOTREND B MYO 0.90 0.88 0.91 0.89 0.90 358,089
INFOTREND B MYO (YENI) 0.81 0.80 0.82 0.82 0.81 205,668
IS GIRISIM 2.10 2.09 2.12 2.11 2.10 20,417
IS GMYO 1.75 1.74 1.76 1.74 1.74 2,257,898
IS YAT. ORT. 1.53 1.49 1.54 1.52 1.51 884,706
MUSTAFA YILMAZ YO 0.82 0.81 0.83 0.83 0.82 57,638
MARBAS B Y.O 1.56 1.55 1.59 1.57 1.56 285,196
MARTI GMYO 1.13 1.12 1.14 1.14 1.13 959,174
METRO YAT.ORT. 1.24 1.23 1.25 1.24 1.24 52,332
NUROL GMYO 4.94 4.91 4.98 4.92 4.94 24,544
OYAK YAT.ORT. 0.81 0.80 0.81 0.81 0.80 53,769
OZDERICI GYO 1.21 1.19 1.21 1.21 1.20 241,752
PERA G.M.Y.O. 1.02 1.00 1.03 1.01 1.01 1,541,219
PERA GMYO (YENI) 1.00 0.99 1.01 1.00 1.00 86,974
REYSAS GYO 1.22 1.21 1.27 1.27 1.25 5,289,571
RHEA GIRISIM 4.44 4.40 4.45 4.42 4.42 460,825
SAGLAM GMYO 0.88 0.87 0.90 0.90 0.88 1,356,582
SINPAS GYO 2.04 2.02 2.04 2.03 2.03 1,592,772
TACIRLER YO 0.89 0.87 0.90 0.89 0.88 137,495
TAC YAT.ORT. 2.61 2.54 2.63 2.54 2.59 355,304
TAKSIM YAT.ORT. 1.19 1.19 1.19 1.19 1.19 976
TORUNLAR GYO 6.90 6.84 6.92 6.88 6.88 464,620
TSKB GMYO 0.92 0.91 0.93 0.92 0.91 452,781
TSKB YAT.ORT. 0.93 0.92 0.93 0.93 0.92 29,612
VAKIF G.M.Y.O. 3.25 3.22 3.27 3.24 3.24 185,841
VAKIF YAT.ORT. 2.20 2.18 2.21 2.20 2.19 79,098
YESIL GMYO 1.46 1.43 1.47 1.45 1.44 1,180,551
Y.KREDI KORAY GYO 2.25 2.24 2.27 2.25 2.26 331,462
Y.KREDI B TİPİ Y.O. 1.24 1.23 1.25 1.24 1.24 47,074
GELİŞEN İŞLETMELER PİY.
BERKOSAN 2.53 2.52 2.55 2.52 2.53 152,092
FON PAZARI
DJ IST. 20 FONU 18.66 18.60 18.76 18.72 18.68 124,680
IS YAT.DJTEA 15 F. 17.66 17.68 17.78 17.78 17.72 106,430
DOW JONES TR A BYF 13.28 13.26 13.40 13.38 13.31 37,105
FB DJ BANKA BYF 12.24 12.18 12.28 12.28 12.22 122,301
FB GT30 BYF 10.18 10.12 10.18 10.18 10.15 13,629
FB IMKB 30 BYF 27.75 27.60 27.80 27.80 27.72 26,915
FTSE IST.BONO B TIPI BYF 170.75 170.75 170.75 170.75 170.75 10,055
GAR.MSCI A TIPI BYF 12.28 12.24 12.32 12.32 12.27 32,760
ISTANBUL ALTIN BYF 68.30 68.30 68.70 68.60 68.56 13,797
KUVEYT T.K.B B ALTIN BYF 70.90 70.90 71.30 71.20 71.15 151
ISIGTF 15.38 15.40 15.40 15.40 15.40 2,586
NON-FINANCIAL 20A 24.00 23.96 24.10 24.10 24.01 31,208
Önceki EnDüşük EnYksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
İMKB 100 64333.91 64107.77 64617.99 64565.63
İMKB MALİ 94610.36 94125.38 95037.53 94909.96
İMKB SINAİ 55172.80 55050.22 55319.62 55319.62
İMKB HİZMETLER 41392.02 41395.50 41785.80 41628.68