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
IZMIR DEMIR CEL. 5.62 5.72 5.82 3.56 4,463,321
IZOCAM 52.50 52.50 53.00 0.95 10,969
KAPLAMIN 21.65 23.90 24.55 13.39 343,676
KARDEMIR A 1.22 1.21 1.23 0.82 3,565,865
KARDEMIR B 1.33 1.33 1.35 1.50 3,893,893
KARDEMIR D 0.87 0.86 0.88 1.15 22,461,717
KAREL 3.54 3.52 3.60 1.69 302,432
KARSAN OTOM. 2.25 2.25 2.27 0.89 2,481,520
KARSU TEKSTIL 2.10 2.08 2.09 -0.48 146,889
KARTONSAN 204.50 204.50 205.00 0.24 26,996
KELEBEK MOB. 1.24 1.15 1.15 -7.26 2,186,615
KENT GIDA 150.00 160.00 173.00 15.33 4,750
KEREVITAS GIDA 88.25 88.50 87.25 -1.13 85,006
KILER (YENI) 7.16 7.30 7.28 1.68 772,763
KLIMASAN 3.77 3.80 3.79 0.53 472,108
KOC HOLDING 7.18 7.24 7.44 3.62 2,931,696
KONFRUT GIDA 7.68 7.38 7.58 -1.30 475,439
KONYA CIMENTO 277.00 277.00 278.00 0.36 110,936
KORDSA 4.16 4.18 4.18 0.48 393,542
KOZA ALTIN 20.25 20.20 20.20 -0.25 936,437
KOZA MADENCİLİK 4.75 4.77 4.74 -0.21 3,382,553
KRISTAL KOLA 1.48 1.50 1.50 1.35 3,107,568
KUTAHYA PORS. 2.42 2.43 2.48 2.48 450,207
LATEK LOJİSTİK 2.67 2.69 2.69 0.75 2,436,765
LINK YAZILIM 4.40 4.41 4.43 0.68 45,461
LOGO YAZILIM 2.18 2.17 2.19 0.46 329,167
LUKS KADIFE 3.47 3.46 3.49 0.58 29,174
MARDIN CIMENTO 7.92 8.00 7.98 0.76 103,753
MARMARIS A.YUNUS 18.65 18.75 20.10 7.77 1,479,198
MARTI OTEL ISLET. 1.17 1.18 1.19 1.71 4,427,823
MARSHALL 33.60 33.80 34.00 1.19 40,800
MENDERES TEKSTIL 0.91 0.90 0.92 1.10 6,723,874
MERKO GIDA 1.40 1.39 1.38 -1.43 626,553
METEM ENERJI TEKSTIL 2.42 2.50 2.51 3.72 2,913,557
METEM ENERJI T.(YENİ) 2.45 2.55 2.46 0.41 1,589,401
METRO TIC.VE MALI 1.10 1.10 1.10 0.00 8,994,818
MGROS 34.70 34.90 34.90 0.58 115,392
MILPA 2.33 2.34 2.35 0.86 220,836
MUTLU AKU 5.38 5.38 5.36 -0.37 151,387
NET HOLDING 1.67 1.68 1.69 1.20 1,110,931
NET TURIZM 1.17 1.18 1.19 1.71 4,282,893
NETAS TELEKOM 136.50 138.00 137.00 0.37 206,277
NUH CIMENTO 12.95 13.00 13.05 0.77 56,179
OLMUKSA 8.34 8.70 8.66 3.84 775,653
OTOKAR 26.60 26.50 26.60 0.00 21,887
PARK ELEKTRIK 4.06 4.07 4.08 0.49 1,553,537
PARSAN 2.17 2.20 2.19 0.92 1,945,021
PENGUEN GIDA 1.90 1.86 1.85 -2.63 1,820,486
PETKIM 2.35 2.35 2.39 1.70 14,004,508
PETROL OFISI 6.88 6.88 6.90 0.29 545,551
PINAR ET VE UN 6.78 6.86 6.88 1.47 110,753
PINAR SU 4.83 4.80 4.79 -0.83 203,312
PINAR SUT 13.70 13.75 13.75 0.36 47,345
PIMAS 3.83 3.88 3.89 1.57 252,541
PLASTIKKART 2.22 2.22 2.26 1.80 771,978
RAY SIGORTA 1.63 1.63 1.63 0.00 78,870
REYSAS TAS.LOJISTK 1.92 1.94 1.92 0.00 2,633,614
SABANCI HOLDING 7.18 7.20 7.46 3.90 6,164,829
SANKO PAZARLMA 4.63 4.64 4.65 0.43 96,042
SARKUYSAN 4.24 4.27 4.27 0.71 49,889
SELCUK ECZA 2.47 2.48 2.50 1.21 354,489
SERVE KIRTASIYE 1.17 1.18 1.19 1.71 93,082
SODA SANAYII 2.51 2.52 2.55 1.59 781,999
SOKTAS 12.20 12.35 12.40 1.64 92,728
SEKER PILIC 3.71 3.73 3.76 1.35 181,806
SEKERBANK 1.73 1.73 1.79 3.47 3,054,869
SISE CAM 3.48 3.48 3.52 1.15 1,726,937
HALKBANK 11.95 12.00 12.25 2.51 6,247,457
T.KALKINMA BANKASI 8.34 8.96 8.88 6.47 885,825
TAT KONSERVE 3.55 3.59 3.60 1.41 204,187
TAV HAVALIMANLARI 7.36 7.30 7.42 0.82 1,700,044
T. EKONOMI BANKASI 2.15 2.14 2.15 0.00 10,235,666
T.DEMIRDOKUM 12.15 12.30 12.35 1.65 44,313
TEK-ART TURIZM 1.45 1.46 1.46 0.69 3,962,747
TEKFEN HOLDING 6.06 6.06 6.32 4.29 5,337,177
TEKSTIL FIN.KIRL. 1.58 1.59 1.59 0.63 2,876,373
TEKSTILBANK 0.97 0.97 0.98 1.03 4,715,264
TESCO KIPA 8.64 8.68 8.70 0.69 435,846
M.TIRE KUTSAN 1.59 1.62 1.61 1.26 4,427,613
TOFAS OTOMOBIL FAB. 8.72 8.68 8.76 0.46 918,595
TRABZON SPOR 23.60 23.85 23.75 0.64 1,301,190
TRAKYA CAM 3.61 3.64 3.63 0.55 1,383,265
T.S.K.B. 2.70 2.72 2.80 3.70 2,317,615
T.TUBORG 3.23 3.21 3.21 -0.62 67,465
TUKAS 1.19 1.21 1.19 0.00 2,580,946
TURCAS PETROL 4.06 4.11 4.11 1.23 570,728
TUPRAS 45.40 45.80 46.10 1.54 738,789
TURK HAVA YOLLARI 4.30 4.32 4.36 1.40 16,191,377
T. PIRELLI KABLO 1.41 1.41 1.41 0.00 266,463
TURK TELEKOM. 7.76 7.82 7.94 2.32 1,966,089
TURK TRAKTOR 30.51 30.20 30.00 -1.61 432,051
TURKCELL 9.14 9.24 9.50 3.94 3,992,882
USAK SERMAIK 4.80 4.73 4.76 -0.83 667,798
UYUM GIDA 8.76 8.80 8.80 0.46 337,274
ULKER GIDA 5.62 5.64 5.64 0.36 1,104,594
UNYE CIMENTO 4.63 4.59 4.60 -0.65 493,152
VAKIFLAR BANKASI 3.86 3.86 3.94 2.07 11,888,684
VAKIF FIN.KIR. 4.93 4.85 4.90 -0.61 780,039
VAKKO TEKSTIL 1.50 1.47 1.51 0.67 7,579,635
VESTEL BEYAZ ESYA 2.94 3.00 3.02 2.72 1,754,216
VESTEL 2.65 2.67 2.70 1.89 1,861,629
VIKING KAGIT 1.41 1.42 1.41 0.00 390,261
YAPI KREDI FIN. KIR. 4.90 4.90 4.93 0.61 35,704
YAPI KREDI SIGORTA 15.10 15.10 15.50 2.65 107,684
YAPI VE KREDI BNK 4.43 4.46 4.53 2.26 13,642,351
YATAS 2.72 2.73 2.71 -0.37 1,081,431
YAZICILAR HOLDING 13.50 13.80 13.65 1.11 219,872
YUNSA 2.37 2.43 2.43 2.53 915,448
ZORLU ENERJI 2.63 2.62 2.63 0.00 1,053,767
II. ULUSAL PAZAR
ALTINYUNUS CESME 11.90 12.20 12.65 6.30 284,491
ARMADA B.SAYAR 3.03 2.98 2.95 -2.64 449,344
ASLAN CIMENTO 160.00 160.00 160.00 0.00 3,374
AVRASYA PETROL T.T.YAT 2.70 2.97 3.10 14.81 143,443
BAYINDIR MADEN. 1.66 1.70 1.68 1.20 6,252,139
BRKO 0.72 0.73 0.74 2.78 1,989,737
BIRLIK MENSUCAT 0.80 0.81 0.82 2.50 364,924
BISAS TEKSTIL 1.84 1.60 1.58 -14.13 969,518
BISAS TEKSTIL (YENI) 1.50 1.40 205,371
CEMAS DOKUM 9.22 10.30 10.16 10.20 2,361,165
DATAGATE BILG.MLZ 3.49 3.65 3.63 4.01 914,659
DESPEC BILGISAYAR 6.56 6.58 6.64 1.22 251,145
DOGUSAN 1.28 1.28 1.29 0.78 256,102
EGE PROFIL 7.02 7.06 7.08 0.85 21,144
EGELI & CO.Y.H. 1.12 1.11 1.12 0.00 1,864,244
EKIZ YAG 3.75 3.81 4.02 7.20 1,200,717
EURO YATIRIM M.D 1.23 1.19 1.17 -4.88 3,770,872
EURO Y.M.D.YENİ 1.27 1.28 1.28 0.79 930,774
FON FINANSAL KIR. 2.20 2.21 2.24 1.82 395,166
GEDIK YAT.MENK.D. 2.22 2.23 2.30 3.60 477,376
GOZDE F.K 3.31 3.32 3.35 1.21 334,832
HATAY TEKSTIL (YENİ) 18.95 18.70 18.70 -1.32 88,638
KATMERCILER 9.02 9.10 9.28 2.88 188,902
LOKMAN HEKIM 4.98 4.97 4.93 -1.00 149,127
MAKINA TAKIM 5.14 5.08 5.12 -0.39 381,388
MANGO GIDA 3.27 3.28 3.31 1.22 254,697
MENSA SINAI TIC.M.YAT. 0.95 0.96 0.96 1.05 8,292,227
MENSA S.T.M.Y.(Oyd.Yok) 0.95 0.95 0.96 1.05 9,231,065
METEMTUR 1.71 1.70 1.71 0.00 670,619
METEMTUR (YENI) 1.34 1.35 1.36 1.49 373,379
MERT GIDA GIYIM 3.69 3.32 3.13 -15.18 2,993,895
MERT GIDA (YENI) 2.45 2.22 2.45 0.00 233,159
PETROKENT TURIZM 87.00 84.00 86.00 -1.15 626
RAN LOJISTIK 1.60 1.60 1.61 0.62 1,012,099
SILVERLINE 1.72 1.70 1.69 -1.74 1,938,000
SONMEZ FLAMENT 3.33 3.35 3.40 2.10 273,355
SONMEZ PAMUKLU 3.10 3.20 3.22 3.87 479,993
SEKER FINANSAL 1.06 1.07 1.09 2.83 946,146
TRANSTURK HOLDING 1.40 1.39 1.39 -0.71 298,878
USAŞ 2.04 2.05 2.06 0.98 1,609,512
UTOPYA TURIZM 3.32 3.34 3.35 0.90 734,094
GÖZALTI PAZARI
BERDAN TEKSTIL 0.58 0.58 0.59 1.72 36,921
CBS BOYA 0.48 0.48 0.48 0.00 113,122
CBS PRINTAS 0.40 0.40 0.40 0.00 75,950
CEYLAN GIYIM 1.06 1.06 1.16 9.43 237,403
DARDANEL 1.70 1.70 1.60 -5.88 86,147
EGEPLAST 0.73 0.73 0.71 -2.74 21,383
EGS YAT. ORT. 0.33 0.33 0.33 0.00 57,344
ESEM SPOR GIYIM 0.70 0.70 0.70 0.00 11,446
GEDİZ İPLİK 0.87 0.87 0.87 0.00 45,786
MAZHAR ZORLU HOL. 0.71 0.71 0.70 -1.41 22,093
SELCUK GIDA 0.37 0.37 0.37 0.00 29,330
TUMTEKS 0.29 0.29 0.29 0.00 74,392
KURUMSAL ÜRÜNLER P.
AK B TİPİ YATIRIM ORT. 1.58 1.58 1.58 0.00 56,959
AKMERKEZ GMYO 81.00 81.75 81.50 0.62 8,451
ALARKO G.M.Y.O. 16.45 16.60 16.65 1.22 119,681
ALTERNATIF YAT. O. 1.00 1.01 1.02 2.00 232,242
ATA YAT.ORT. 1.20 1.17 1.18 -1.67 86,058
ATAKULE G.M.Y.O 1.30 1.31 1.31 0.77 559,344
ATLANTIS YAT.ORT. 0.98 0.99 1.00 2.04 144,921
ATLAS YAT.ORT. 1.54 1.53 1.54 0.00 217,861
AVRASYA GMYO 1.53 1.53 1.53 0.00 515,587
BASKENT YO 1.10 1.09 1.11 0.91 29,401
BUMERANG Y.ORT. 1.42 1.41 1.42 0.00 843,501
DENIZ YAT.ORT. 1.56 1.54 1.55 -0.64 857,785
DOGUS GMYO 1.90 1.92 1.91 0.53 131,144
ECZACIBASI YAT.O. 1.51 1.51 1.51 0.00 772,505
EGELI CO. YAT. O. 0.90 0.90 0.91 1.11 1,017,600
EMLAK KONUT GYO 2.66 2.67 2.75 3.38 62,243,056
EURO TREND YO 1.13 1.12 1.11 -1.77 199,096
EURO TREND Y.O (YENI) 1.02 1.02 1.08 5.88 370,519
EURO B TIPI Y.O. 1.12 1.11 1.12 0.00 347,924
EURO B TIPI Y.O.(YENI) 1.01 1.03 1.07 5.94 555,156
EVG YAT. ORT. 1.39 1.39 1.40 0.72 106,198
FINANS Y.ORT. 1.04 1.03 1.04 0.00 385,570
GARANTI Y.ORT. 0.74 0.73 0.74 0.00 741,013
GEDIK YAT. ORT. 1.17 1.21 1.21 3.42 374,107
HEDEF YATIRIM O. 1.18 1.25 1.23 4.24 291,655
HEDEF YAT.ORT.(YENI) 1.13 1.23 1.20 6.19 29,879
IDEALIST GYO 2.50 2.49 2.52 0.80 228,693
INFO YATIRIM O. 0.81 0.82 0.82 1.23 188,580
INFOTREND B MYO 0.87 0.85 0.85 -2.30 2,339,086
IS GIRISIM 2.11 2.08 2.09 -0.95 265,379
IS GMYO 1.73 1.75 1.78 2.89 10,240,159
IS YAT. ORT. 1.28 1.28 1.27 -0.78 627,297
MUSTAFA YILMAZ YO 0.82 0.82 0.83 1.22 76,250
MARBAS B Y.O 1.57 1.58 1.62 3.18 1,038,055
MARTI GMYO 1.13 1.13 1.13 0.00 2,306,316
METRO YAT. ORT. 1.26 1.27 1.26 0.00 247,790
NUROL GMYO 4.91 4.91 5.00 1.83 79,830
OYAK YAT. ORT. 0.81 0.82 0.82 1.23 636,945
OZDERICI GYO 1.21 1.21 1.23 1.65 300,642
PERA G.M.Y.O. 1.01 1.12 1.09 7.92 7,924,635
PERA GMYO (YENI) 1.00 1.10 1.06 6.00 869,843
REYSAS GYO 1.29 1.35 1.31 1.55 4,150,952
RHEA GİRİŞİM 4.39 4.24 4.22 -3.87 1,534,782
SAGLAM GMYO 0.89 0.90 0.92 3.37 3,507,849
SINPAS GYO 2.06 2.08 2.12 2.91 14,371,919
TACIRLER YO 0.88 0.88 0.88 0.00 76,721
TAC YAT.ORT. 2.64 2.72 2.73 3.41 206,573
TAKSIM YAT. O. 1.19 1.19 1.21 1.68 3,925
TORUNLAR GYO 6.84 6.74 6.88 0.58 1,241,050
TSKB GMYO 0.91 0.91 0.93 2.20 1,939,127
TSKB YATIRIM O. 0.94 0.94 0.94 0.00 199,804
VAKIF G.M.Y.O. 3.23 3.23 3.26 0.93 190,993
VAKIF YAT. O. 2.20 2.21 2.22 0.91 84,344
YESIL GMYO 1.44 1.46 1.45 0.69 1,184,871
Y.KREDI KORAY GYO 2.25 2.31 2.29 1.78 642,656
YAPI KREDI B TİPİ Y.O 1.23 1.24 1.25 1.63 65,489
GELİŞEN İŞLETMELER PİY.
BERKOSAN 2.64 2.64 2.71 2.65 285,004
FON PAZARI
DJ IST. 20 FONU 18.74 18.80 19.14 2.13 204,437
IS YAT.DJTEA 15 F 17.88 17.84 18.20 1.79 104,611
DOW JONES TR A BYF 13.46 13.50 13.60 1.04 57,975
FB DJ BANKA BYF 12.16 12.22 12.48 2.63 272,173
FB GT30 BYF 10.10 10.10 10.22 1.19 9,785
FB IMKB 30 BYF 27.75 27.85 28.40 2.34 111,409
FTSE IST.BONO B TIPI BYF 170.75 170.75 170.75 0.00 23,254
GAR.MSCI A TIPI BYF 12.28 12.32 12.56 2.28 66,783
ISTANBUL ALTIN BYF 68.50 68.40 67.60 -1.31 54,997
KUVEYT T.K.B B ALTIN BYF 71.20 71.00 70.10 -1.54 2,174
ISIGTF 15.36 15.38 15.36 0.00 127,356
NON-FINANCIAL 20A 24.24 24.30 24.58 1.40 51,898