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 Ağırlklı İşlem
ULUSAL PAZAR Kapanış EnDüşük EnYüksek Kapanış Ortalama Miktarı
IZMIR DEMIR C. 5.72 5.70 5.82 5.82 5.77 2,287,004
IZOCAM 52.50 52.25 53.00 53.00 52.59 7,076
KAPLAMIN 23.90 23.55 24.85 24.55 24.46 243,070
KARDEMIR A 1.21 1.21 1.23 1.23 1.22 1,877,763
KARDEMIR B 1.33 1.33 1.36 1.35 1.34 1,148,953
KARDEMIR D 0.86 0.86 0.88 0.88 0.87 14,748,978
KAREL 3.52 3.51 3.60 3.60 3.55 261,945
KARSAN OTOM. 2.25 2.25 2.27 2.27 2.25 1,576,426
KARSU TEKSTIL 2.08 2.08 2.10 2.09 2.09 102,421
KARTONSAN 204.50 204.00 206.50 205.00 205.15 18,068
KELEBEK MOBILYA 1.15 1.12 1.17 1.15 1.14 1,174,874
KENT GIDA 160.00 166.00 173.00 173.00 170.97 3,033
KEREVITAS GIDA 88.50 86.25 88.50 87.25 87.46 34,235
KILER (YENI) 7.30 7.26 7.34 7.28 7.30 325,044
KLIMASAN 3.80 3.77 3.83 3.79 3.80 203,161
KOC HOLDING 7.24 7.24 7.44 7.44 7.31 2,056,706
KONFRUT GIDA 7.38 7.26 7.80 7.58 7.59 286,965
KONYA CIMENTO 277.00 276.00 281.00 278.00 278.59 56,174
KORDSA 4.18 4.17 4.23 4.18 4.20 269,819
KOZA ALTIN 20.20 20.15 20.35 20.20 20.23 650,272
KOZA MADENCİLİK 4.77 4.71 4.78 4.74 4.75 2,867,814
KRISTAL KOLA 1.50 1.49 1.52 1.50 1.51 878,777
KUTAHYA PORSLN 2.43 2.42 2.48 2.48 2.46 360,279
LATEK LOJİSTİK 2.69 2.68 2.73 2.69 2.70 999,119
LINK YAZILIM 4.41 4.40 4.43 4.43 4.42 17,016
LOGO YAZILIM 2.17 2.17 2.20 2.19 2.19 216,896
LUKS KADIFE 3.46 3.42 3.49 3.49 3.47 16,451
MARDIN CIMENTO 8.00 7.90 8.00 7.98 7.94 73,066
MARMARIS A.YUNUS 18.75 18.75 20.50 20.10 19.80 1,389,218
MARTI OTEL ISLETM. 1.18 1.17 1.20 1.19 1.19 3,538,139
MARSHALL 33.80 33.80 34.00 34.00 33.86 22,172
MENDERES TEKSTIL 0.90 0.90 0.92 0.92 0.91 4,490,029
MERKO GIDA 1.39 1.37 1.39 1.38 1.38 213,063
METEM ENERJI TEKSTIL 2.50 2.46 2.69 2.51 2.57 2,068,438
METEM ENERJI T.(YENI) 2.55 2.43 2.64 2.46 2.54 1,269,161
METRO TIC.VE MALI 1.10 1.10 1.11 1.10 1.10 2,811,812
MGROS 34.90 34.60 35.00 34.90 34.77 68,608
MILPA 2.34 2.32 2.35 2.35 2.33 166,797
MUTLU AKU 5.38 5.32 5.40 5.36 5.37 80,727
NET HOLDING 1.68 1.67 1.69 1.69 1.68 814,632
NET TURIZM 1.18 1.17 1.19 1.19 1.18 3,279,906
NETAS TELEKOM 138.00 136.50 139.50 137.00 137.55 75,833
NUH CIMENTO 13.00 12.95 13.05 13.05 13.00 34,287
OLMUKSA 8.70 8.56 8.78 8.66 8.65 186,151
OTOKAR 26.50 26.40 26.70 26.60 26.52 17,933
PARK ELEKTRIK 4.07 4.06 4.10 4.08 4.08 763,055
PARSAN 2.20 2.18 2.24 2.19 2.22 1,270,818
PENGUEN GIDA 1.86 1.83 1.88 1.85 1.85 617,810
PETKIM 2.35 2.34 2.39 2.39 2.37 11,569,322
PETROL OFISI 6.88 6.86 6.90 6.90 6.87 286,748
PINAR ET VE UN 6.86 6.84 6.88 6.88 6.86 47,959
PINAR SU 4.80 4.76 4.81 4.79 4.78 132,817
PINAR SUT 13.75 13.60 13.80 13.75 13.73 13,642
PIMAS 3.88 3.89 3.93 3.89 3.90 91,874
PLASTIKKART 2.22 2.22 2.28 2.26 2.25 530,118
RAY SIGORTA 1.63 1.62 1.63 1.63 1.63 31,861
REYSAS TASIMA. 1.94 1.91 1.95 1.92 1.93 1,150,139
SABANCI HOLDING 7.20 7.20 7.46 7.46 7.31 4,708,703
SANKO PAZAR. 4.64 4.61 4.65 4.65 4.63 74,671
SARKUYSAN 4.27 4.06 4.29 4.27 4.24 40,978
SELCUK ECZA 2.48 2.48 2.51 2.50 2.50 313,079
SERVE KIRTASIYE 1.18 1.17 1.19 1.19 1.18 38,444
SODA SANAYII 2.52 2.51 2.55 2.55 2.53 223,127
SOKTAS 12.35 12.25 12.45 12.40 12.34 50,453
SEKER PILIC 3.73 3.71 3.76 3.76 3.74 85,088
SEKERBANK 1.73 1.74 1.79 1.79 1.76 2,666,292
SISE CAM 3.48 3.43 3.53 3.52 3.48 1,395,137
HALKBANK 12.00 12.00 12.30 12.25 12.16 4,988,211
T.KALKINMA BNK 8.96 8.58 9.26 8.88 9.01 402,288
TAT KONSERVE 3.59 3.58 3.61 3.60 3.59 134,937
TAV H.LIMANLARI 7.30 7.28 7.42 7.42 7.37 1,139,374
T. EKONOMI BANK. 2.14 2.14 2.17 2.15 2.15 5,816,050
T.DEMIRDOKUM 12.30 12.20 12.40 12.35 12.30 24,273
TEK-ART TURIZM 1.46 1.45 1.48 1.46 1.46 2,147,891
TEKFEN HOLDING 6.06 6.04 6.32 6.32 6.15 3,841,418
TEKSTIL FIN.KIRL. 1.59 1.58 1.62 1.59 1.59 1,824,564
TEKSTILBANK 0.97 0.96 0.98 0.98 0.97 3,747,286
TESCO KIPA 8.68 8.64 8.72 8.70 8.69 192,371
M.TIRE KUTSAN 1.62 1.59 1.62 1.61 1.60 1,376,722
TOFAS OTOMOBIL F. 8.68 8.62 8.80 8.76 8.69 639,337
TRABZON SPOR 23.85 23.60 23.80 23.75 23.72 265,257
TRAKYA CAM 3.64 3.61 3.65 3.63 3.63 609,783
T.S.K.B. 2.72 2.71 2.80 2.80 2.75 1,844,610
T.TUBORG 3.21 3.18 3.24 3.21 3.21 28,876
TUKAS 1.21 1.18 1.21 1.19 1.19 816,798
TURCAS PETROL 4.11 4.09 4.15 4.11 4.12 299,914
TUPRAS 45.80 45.60 46.30 46.10 45.94 518,111
TURK HAVA YOLLARI 4.32 4.31 4.36 4.36 4.34 12,853,126
T. PIRELLI KABLO 1.41 1.40 1.43 1.41 1.41 172,569
TURK TELEKOM. 7.82 7.76 7.94 7.94 7.84 1,444,071
TURK TRAKTOR 30.20 29.90 30.40 30.00 30.24 185,115
TURKCELL 9.24 9.24 9.50 9.50 9.32 2,882,219
USAK SERMAIK 4.73 4.68 4.77 4.76 4.72 277,742
UYUM GIDA 8.80 8.76 8.86 8.80 8.80 213,726
ULKER GIDA 5.64 5.56 5.64 5.64 5.59 820,493
UNYE CIMENTO 4.59 4.57 4.63 4.60 4.59 218,342
VAKIFLAR BANKASI 3.86 3.87 3.94 3.94 3.90 9,299,081
VAKIF FIN.KIR. 4.85 4.84 4.98 4.90 4.90 501,691
VAKKO TEKSTIL 1.47 1.45 1.55 1.51 1.49 5,589,990
VESTEL BEYAZ ESYA 3.00 3.00 3.04 3.02 3.02 634,075
VESTEL 2.67 2.66 2.70 2.70 2.69 1,584,652
VIKING KAGIT 1.42 1.41 1.42 1.41 1.42 222,580
YAPI KREDI FIN.K. 4.90 4.90 4.96 4.93 4.93 29,010
YAPI KREDI SIG. 15.10 15.05 15.60 15.50 15.33 32,110
YAPI VE KREDI BNK 4.46 4.46 4.55 4.53 4.51 11,133,518
YATAS 2.73 2.68 2.73 2.71 2.71 386,059
YAZICILAR HOLDING 13.80 13.65 13.85 13.65 13.76 120,714
YUNSA 2.43 2.39 2.44 2.43 2.42 290,031
ZORLU ENERJI 2.62 2.62 2.64 2.63 2.63 497,174
İKİNCİ ULUSAL P.
A.YUNUS CESME 12.20 12.10 12.80 12.65 12.46 203,359
ARMADA B.SAYAR 2.98 2.94 2.99 2.95 2.96 124,311
ASLAN CIMENTO 160.00 160.00 160.50 160.00 160.06 2,291
AVRASYA PETROL T.T.YAT 2.97 2.97 3.10 3.10 3.05 50,488
BAYINDIR MADEN. 1.70 1.66 1.71 1.68 1.68 1,335,610
BRKO 0.73 0.72 0.75 0.74 0.74 1,880,173
BIRLIK MENSUCAT 0.81 0.80 0.82 0.82 0.81 193,148
BISAS TEKSTIL 1.60 1.45 1.67 1.58 1.58 626,681
BISAS TEKSTIL (YENI) 1.50 1.37 1.54 1.40 1.42 130,533
CEMAS DOKUM 10.30 9.60 10.70 10.16 10.38 942,035
DATAGATE BILG.MLZ. 3.65 3.60 3.69 3.63 3.64 274,421
DESPEC BILGISAYAR 6.58 6.58 6.64 6.64 6.60 117,681
DOGUSAN 1.28 1.28 1.29 1.29 1.28 115,939
EGE PROFIL 7.06 7.06 7.14 7.08 7.08 13,656
EGELI & CO. 1.11 1.10 1.14 1.12 1.12 1,014,393
EKIZ YAG 3.81 3.81 4.12 4.02 3.97 1,024,322
EURO YATIRIM M.D. 1.19 1.17 1.20 1.17 1.19 963,137
EURO Y.M.D.YENI 1.28 1.26 1.29 1.28 1.27 762,187
FON FINANSAL K. 2.21 2.19 2.27 2.24 2.25 358,014
GEDIK YAT.MENK.D. 2.23 2.23 2.34 2.30 2.29 306,268
GOZDE F.K. 3.32 3.31 3.39 3.35 3.36 229,485
HATAY TEKSTIL (YENİ) 18.70 18.65 18.80 18.70 18.71 35,533
KATMERCILER 9.10 9.10 9.46 9.28 9.30 126,517
LOKMAN HEKIM 4.97 4.90 4.98 4.93 4.93 88,125
MAKINA TAKIM 5.08 5.06 5.12 5.12 5.09 66,551
MANGO GIDA 3.28 3.29 3.36 3.31 3.32 168,230
MENSA SINAI TIC.MALI Y. 0.96 0.94 0.96 0.96 0.95 5,063,878
MENSA S.T.M.Y..(Oyd.Yoks) 0.95 0.94 0.96 0.96 0.95 5,298,671
METEMTUR 1.70 1.69 1.74 1.71 1.71 604,691
METEMTUR (YENI) 1.35 1.34 1.37 1.36 1.36 255,954
MERT GIDA GIYIM S. 3.32 2.98 3.50 3.13 3.19 2,977,299
MERT GIDA (YENI) 2.22 1.99 2.45 2.45 2.31 223,792
PETROKENT TURIZM 84.00 84.00 86.00 86.00 85.46 184
RAN LOJISTIK 1.60 1.59 1.61 1.61 1.60 480,499
SILVERLINE 1.70 1.69 1.73 1.69 1.70 388,796
SONMEZ FILAMNT 3.35 3.34 3.42 3.40 3.38 202,959
SONMEZ PAMUKLU 3.20 3.14 3.30 3.22 3.23 340,129
SEKER FINANSAL 1.07 1.06 1.11 1.09 1.09 738,757
TRANSTURK HOLD. 1.39 1.39 1.41 1.39 1.40 208,323
USAS 2.05 2.04 2.07 2.06 2.06 1,077,969
UTOPYA TURIZM 3.34 3.32 3.35 3.35 3.33 91,038
GÖZALTI PAZARI
BERDAN TEKSTIL 0.58 0.58 0.59 0.59 0.59 36,921
CBS BOYA 0.48 0.48 0.48 0.48 0.48 113,122
CBS PRINTAS 0.40 0.40 0.40 0.40 0.40 75,950
CEYLAN GIYIM 1.06 1.16 1.16 1.16 1.16 237,403
DARDANEL 1.70 1.60 1.65 1.60 1.61 86,147
EGEPLAST 0.73 0.71 0.72 0.71 0.71 21,383
EGS YAT. ORT. 0.33 0.33 0.33 0.33 0.33 57,344
ESEM SPOR GIYIM 0.70 0.70 0.70 0.70 0.70 11,446
GEDIZ IPLIK 0.87 0.87 0.88 0.87 0.87 45,786
MAZHAR ZORLU H. 0.71 0.70 0.71 0.70 0.71 22,093
SELCUK GIDA 0.37 0.37 0.37 0.37 0.37 29,330
TUMTEKS 0.29 0.29 0.30 0.29 0.29 74,392
KURUMSAL ÜRÜNLER P
AK B TİPİ YATIRIM ORT. 1.58 1.57 1.59 1.58 1.58 30,593
AKMERKEZ G.M.Y.O 81.75 81.00 82.00 81.50 81.55 5,922
ALARKO G.M.Y.O. 16.60 16.55 16.70 16.65 16.61 82,930
ALTERNATIF YAT.O. 1.01 1.00 1.02 1.02 1.01 123,751
ATA YAT.ORT. 1.17 1.17 1.18 1.18 1.17 23,239
ATAKULE G.MENKUL 1.31 1.30 1.32 1.31 1.30 187,355
ATLANTIS YAT.ORT. 0.99 0.98 1.00 1.00 0.99 52,288
ATLAS YAT.ORT. 1.53 1.52 1.55 1.54 1.53 40,042
AVRASYA G.M.YO. 1.53 1.52 1.54 1.53 1.53 184,452
BASKENT YO 1.09 1.09 1.11 1.11 1.10 19,017
BUMERANG YAT.O. 1.41 1.40 1.42 1.42 1.41 192,665
DENIZ YAT.ORT. 1.54 1.53 1.57 1.55 1.55 480,195
DOGUS GMYO 1.92 1.89 1.93 1.91 1.91 99,992
ECZACIBASI Y.O. 1.51 1.49 1.53 1.51 1.50 701,519
EGELI CO.YAT.ORT. 0.90 0.89 0.91 0.91 0.90 416,667
EMLAK KONUT GYO 2.67 2.66 2.76 2.75 2.71 52,738,080
EURO TREND YO 1.12 1.11 1.13 1.11 1.11 164,633
EURO TREND Y.O (YENI) 1.02 1.03 1.08 1.08 1.06 269,324
EURO B TIPI Y.O. 1.11 1.10 1.12 1.12 1.11 265,550
EURO B TIPI Y.O.(YENI) 1.03 1.03 1.07 1.07 1.06 325,304
EVG YAT. ORT. 1.39 1.39 1.40 1.40 1.39 69,529
FINANS YAT.ORT. 1.03 1.02 1.05 1.04 1.04 363,614
GARANTI YAT.ORT. 0.73 0.73 0.74 0.74 0.74 331,171
GEDIK YAT.ORT. 1.21 1.16 1.22 1.21 1.20 244,391
HEDEF YAT.ORT. 1.25 1.22 1.26 1.23 1.23 75,654
HEDEF YAT.ORT.(YENI) 1.23 1.11 1.23 1.20 1.15 29,879
IDEALIST GYO 2.49 2.45 2.55 2.52 2.51 196,342
INFO YAT.ORT. 0.82 0.81 0.82 0.82 0.82 58,610
INFOTREND B MYO 0.85 0.83 0.85 0.85 0.84 521,150
IS GIRISIM 2.08 2.04 2.11 2.09 2.08 127,545
IS GMYO 1.75 1.75 1.78 1.78 1.77 6,538,244
IS YAT. ORT. 1.28 1.24 1.28 1.27 1.25 491,769
MUSTAFA YILMAZ YO 0.82 0.81 0.83 0.83 0.82 38,530
MARBAS B Y.O 1.58 1.57 1.63 1.62 1.60 673,014
MARTI GMYO 1.13 1.12 1.13 1.13 1.13 852,240
METRO YAT.ORT. 1.27 1.24 1.31 1.26 1.27 206,133
NUROL GMYO 4.91 4.88 5.02 5.00 4.95 63,654
OYAK YAT.ORT. 0.82 0.81 0.83 0.82 0.82 240,145
OZDERICI GYO 1.21 1.20 1.23 1.23 1.21 273,042
PERA G.M.Y.O. 1.12 1.08 1.15 1.09 1.12 2,960,114
PERA GMYO (YENI) 1.10 1.04 1.11 1.06 1.07 226,902
REYSAS GYO 1.35 1.29 1.35 1.31 1.32 1,537,501
RHEA GIRISIM 4.24 4.21 4.26 4.22 4.23 557,804
SAGLAM GMYO 0.90 0.89 0.94 0.92 0.92 3,045,271
SINPAS GYO 2.08 2.07 2.12 2.12 2.10 12,071,860
TACIRLER YO 0.88 0.87 0.88 0.88 0.87 62,058
TAC YAT.ORT. 2.72 2.71 2.74 2.73 2.73 93,640
TAKSIM YAT.ORT. 1.19 1.20 1.21 1.21 1.20 1,705
TORUNLAR GYO 6.74 6.70 6.90 6.88 6.81 860,122
TSKB GMYO 0.91 0.90 0.93 0.93 0.92 1,648,048
TSKB YAT.ORT. 0.94 0.93 0.94 0.94 0.94 69,206
VAKIF G.M.Y.O. 3.23 3.22 3.26 3.26 3.24 135,209
VAKIF YAT.ORT. 2.21 2.20 2.22 2.22 2.21 65,597
YESIL GMYO 1.46 1.44 1.46 1.45 1.45 524,707
Y.KREDI KORAY GYO 2.31 2.28 2.31 2.29 2.29 174,093
Y.KREDI B TİPİ Y.O. 1.24 1.23 1.25 1.25 1.24 41,511
GELİŞEN İŞLETMELER PİY.
BERKOSAN 2.64 2.62 2.71 2.71 2.66 222,806
FON PAZARI
DJ IST. 20 FONU 18.80 18.78 19.14 19.14 18.89 118,196
IS YAT.DJTEA 15 F. 17.84 17.86 18.20 18.20 17.91 47,801
DOW JONES TR A BYF 13.50 13.50 13.60 13.60 13.53 3,689
FB DJ BANKA BYF 12.22 12.20 12.48 12.48 12.33 181,611
FB GT30 BYF 10.10 10.08 10.22 10.22 10.14 9,785
FB IMKB 30 BYF 27.85 27.85 28.40 28.40 28.04 90,401
FTSE IST.BONO B TIPI BYF 170.75 170.75 170.75 170.75 170.75 10,464
GAR.MSCI A TIPI BYF 12.32 12.34 12.56 12.56 12.42 49,246
ISTANBUL ALTIN BYF 68.40 67.20 68.30 67.60 67.70 50,326
KUVEYT T.K.B B ALTIN BYF 71.00 69.90 71.00 70.10 70.28 1,784
ISIGTF 15.38 15.36 15.38 15.36 15.37 125,000
NON-FINANCIAL 20A 24.30 24.30 24.58 24.58 24.36 35,032
Önceki EnDüşük EnYksek Kapanış
ENDEKS ADI Endeks Endeks Endeks Endeksi
İMKB 100 64536.67 64560.64 65714.40 65714.40
İMKB MALİ 94508.79 94571.70 96533.76 96521.38
İMKB SINAİ 55672.79 55627.16 56130.52 56130.52
İMKB HİZMETLER 41986.67 41963.78 42711.26 42711.26