Borsada Günlük İşlemler

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. 3, 45 3, 45 3, 45 0, 00 1. 344. 674

IZOCAM 37, 50 37, 90 37, 90 1, 07 5. 978

KAPLAMIN 13, 25 13, 35 13, 25 0, 00 55. 327

KARDEMIR A 0, 95 0, 97 0, 96 1, 05 872. 814

KARDEMIR B 1, 07 1, 08 1, 07 0, 00 399. 619

KARDEMIR D 0, 84 0, 86 0, 85 1, 19 11. 775. 075

KAREL 3, 15 3, 02 3, 04 -3, 49 91. 345

KarsAN OTOM. 1, 05 1, 09 1, 09 3, 81 1. 565. 680

KarsU TEKSTIL 1, 76 1, 78 1, 76 0, 00 744. 811

KARTONSAN 153, 00 155, 00 154, 50 0, 98 31. 174

KENT GIDA 159, 50 164, 00 160, 00 0, 31 980

KEREVITAS GIDA 51, 10 52, 00 52, 00 1, 76 20. 385

KILER (YENI) 3, 69 3, 70 3, 64 -1, 36 770. 348

KLIMASAN 3, 07 3, 08 3, 08 0, 33 332. 875

KOC HOLDING 6, 10 6, 42 6, 48 6, 23 6. 184. 947

Konya CIMENTO 224, 50 226, 50 226, 00 0, 67 16. 807

KORDSA 3, 89 3, 92 3, 93 1, 03 48. 691

KOZA ALTIN 23, 50 24, 80 24, 90 5, 96 874. 945

KOZA MADENCİLİK 4, 29 4, 37 4, 37 1, 86 546. 597

KRISTAL KOLA 0, 81 0, 83 0, 85 4, 94 2. 033. 813

KUTAHYA PORS. 2, 04 2, 06 2, 09 2, 45 307. 412

LATEK LOJİSTİK 1, 95 1, 96 1, 96 0, 51 566. 120

LINK YAZILIM 4, 73 4, 71 4, 68 -1, 06 87. 910

LOGO YAZILIM 1, 57 1, 58 1, 57 0, 00 149. 217

MARDIN CIMENTO 6, 10 6, 20 6, 22 1, 97 49. 405

MARMARIS A. YUNUS 14, 20 14, 45 14, 30 0, 70 201. 574

MARTI OTEL ISLET. 0, 77 0, 78 0, 77 0, 00 824. 213

MARSHALL 38, 90 40, 40 39, 80 2, 31 83. 618

MENDERES TEKSTIL 0, 74 0, 75 0, 74 0, 00 6. 256. 488

MERKO GIDA 0, 99 1, 00 0, 99 0, 00 586. 662

METEM ENERJI TEKSTIL 1, 35 1, 38 1, 38 2, 22 2. 004. 837

METRO TIC. VE MALI 0, 70 0, 71 0, 71 1, 43 2. 946. 978

MGROS 14, 25 14, 40 14, 45 1, 40 914. 941

MILPA 1, 28 1, 27 1, 27 -0, 78 236. 493

MUTLU AKU 3, 69 3, 75 3, 72 0, 81 167. 582

NET HOLDING 1, 42 1, 45 1, 46 2, 82 2. 186. 967

NET TURIZM 0, 89 0, 88 0, 89 0, 00 4. 114. 076

NETAS TELEKOM 116, 00 117, 00 117, 50 1, 29 112. 812

NUH CIMENTO 9, 70 9, 78 9, 68 -0, 21 13. 699

OLMUKSA 6, 50 6, 52 6, 46 -0, 62 143. 520

OTOKAR 35, 80 36, 70 36, 60 2, 23 69. 574

OZBAL BORU 2, 65 2, 71 2, 65 0, 00 134. 866

PARK ELEKTRIK 2, 98 2, 93 2, 92 -2, 01 2. 431. 442

PARSAN 2, 03 2, 06 2, 04 0, 49 582. 590

PENGUEN GIDA 1, 84 1, 83 1, 80 -2, 17 297. 729

PETKIM 2, 30 2, 30 2, 30 0, 00 5. 113. 423

PETROL OFISI 4, 29 4, 30 4, 31 0, 47 117. 487

PINAR ET VE UN 5, 70 5, 80 5, 72 0, 35 437. 176

PINAR SU 3, 27 3, 53 3, 40 3, 98 1. 522. 227

PINAR SUT 14, 15 14, 45 14, 15 0, 00 49. 196

PIMAS 2, 63 2, 67 2, 74 4, 18 117. 368

PLASTIKKART 1, 50 1, 55 1, 53 2, 00 191. 866

RAY SIGORTA 1, 02 1, 02 1, 03 0, 98 83. 828

REYSAS TAS. LOJISTK 0, 99 1, 00 0, 99 0, 00 1. 425. 947

SABANCI HOLDING 6, 08 6, 16 6, 24 2, 63 4. 316. 421

SANKO PAZARLMA 3, 75 3, 77 3, 77 0, 53 50. 241

SARKUYSAN 4, 21 4, 21 4, 17 -0, 95 147. 521

SELCUK ECZA 1, 58 1, 58 1, 57 -0, 63 874. 588

SERVE KIRTASIYE 0, 97 1, 04 1, 08 11, 34 1. 002. 121

SODA SANAYII 3, 08 3, 09 3, 06 -0, 65 355. 414

SOKTAS 7, 54 7, 46 7, 24 -3, 98 129. 418

SEKER PILIC 2, 25 2, 28 2, 25 0, 00 306. 081

SEKERBANK 0, 86 0, 87 0, 87 1, 16 1. 629. 517

SISE CAM 3, 19 3, 26 3, 25 1, 88 2. 540. 861

HALKBANK 10, 75 11, 00 11, 00 2, 33 4. 810. 903

T. KALKINMA BANKASI 6, 10 6, 24 6, 22 1, 97 4. 514

TAT KONSERVE 2, 56 2, 57 2, 56 0, 00 117. 294

TAV HAVALIMANLARI 7, 06 7, 12 7, 28 3, 12 611. 470

T. EKONOMI BANKASI 1, 72 1, 75 1, 76 2, 33 130. 502

T. DEMIRDOKUM 9, 92 9, 96 10, 00 0, 81 25. 742

TEK-ART TURIZM 0, 90 0, 91 0, 91 1, 11 3. 097. 186

TEKFEN HOLDING 5, 24 5, 24 5, 26 0, 38 1. 382. 561

TEKSTIL FIN. KIRL. 0, 90 0, 91 0, 94 4, 44 1. 229. 863

TEKSTILBANK 0, 67 0, 68 0, 67 0, 00 1. 201. 883

TESCO KIPA 6, 08 6, 08 6, 08 0, 00 76. 650

M. TIRE KUTSAN 1, 00 1, 01 1, 01 1, 00 2. 610. 058

TOFAS OTOMOBIL FAB. 5, 64 6, 10 6, 20 9, 93 3. 262. 619

Trabzon SPOR 20, 90 22, 40 23, 50 12, 44 2. 538. 066

TRAKYA CAM 2, 56 2, 68 2, 76 7, 81 4. 069. 822

T. S. K. B. 1, 82 1, 86 1, 84 1, 10 1. 356. 846

T. TUBORG 2, 16 2, 20 2, 20 1, 85 176. 039

TUKAS 1, 09 1, 10 1, 10 0, 92 1. 743. 554

TURCAS PETROL 2, 82 2, 79 2, 73 -3, 19 595. 919

TUPRAS 32, 50 33, 50 33, 50 3, 08 1. 872. 987

TURK HAVA YOLLARI 2, 39 2, 45 2, 45 2, 51 9. 401. 023

T. PIRELLI KABLO 1, 16 1, 18 1, 17 0, 86 114. 529

TURK TELEKOM. 7, 84 8, 26 8, 12 3, 57 3. 089. 016

TURK TRAKTOR 34, 90 36, 40 36, 70 5, 16 425. 191

TURKCELL 7, 62 7, 78 7, 72 1, 31 1. 648. 264

USAK SERMAIK 8, 84 8, 82 8, 86 0, 23 214. 841

UYUM GIDA 7, 88 7, 94 7, 96 1, 02 242. 278

ULKER GIDA 5, 34 5, 46 5, 46 2, 25 896. 039

UNYE CIMENTO 3, 90 3, 91 3, 91 0, 26 12. 346

VAKIFLAR BANKASI 3, 10 3, 20 3, 24 4, 52 14. 556. 823

VAKIF FIN. KIR. 1, 60 1, 62 1, 62 1, 25 350. 674

VAKKO TEKSTIL 1, 53 1, 57 1, 57 2, 61 4. 424. 620

VESTEL BEYAZ ESYA 2, 06 2, 08 2, 07 0, 49 121. 011

VESTEL 2, 08 2, 10 2, 09 0, 48 606. 731

VIKING KAGIT 0, 92 0, 93 0, 92 0, 00 501. 939

YAPI KREDI SIGORTA 12, 75 12, 90 12, 80 0, 39 14. 172

YAPI VE KREDI BNK 3, 40 3, 55 3, 53 3, 82 11. 859. 554

YATAS 1, 18 1, 21 1, 21 2, 54 2. 921. 939

YAZICILAR HOLDING 9, 80 10, 00 10, 02 2, 24 38. 118

YUNSA 2, 32 2, 35 2, 36 1, 72 417. 127

ZORLU ENERJI 1, 72 1, 73 1, 71 -0, 58 481. 073

II. ULUSAL PAZAR

ALTINYUNUS CESME 7, 34 7, 42 7, 44 1, 36 51. 103

ARMADA B. SAYAR 1, 28 1, 32 1, 30 1, 56 367. 220

ASLAN CIMENTO 55, 00 55, 50 55, 25 0, 45 46. 756

ATAC INSAAT 10, 65 10, 70 11, 20 5, 16 29. 277

AVRASYA PETROL T. T. YAT 1, 58 1, 58 1, 59 0, 63 421. 891

BRKO 0, 53 0, 53 0, 54 1, 89 775. 530

BIRLIK MENSUCAT 0, 53 0, 53 0, 52 -1, 89 165. 894

BISAS TEKSTIL 0, 82 0, 83 0, 82 0, 00 80. 251

BILICI YATIRIM 2, 49 2, 55 2, 58 3, 61 270. 364

CEMAS DOKUM 2, 72 2, 96 3, 07 12, 87 8. 202. 381

DAGI GIYIM 2, 09 2, 10 2, 07 -0, 96 543. 230

DATAGATE BILG. MLZ 2, 21 2, 24 2, 22 0, 45 73. 510

DESPEC BILGISAYAR 4, 02 4, 04 4, 04 0, 50 100. 302

DOGAN BURDA 1, 95 1, 94 1, 91 -2, 05 96. 165

DOGUSAN 1, 08 1, 08 1, 08 0, 00 638. 010

EGE PROFIL 4, 56 4, 66 4, 64 1, 75 12. 920

EGELI & CO. Y. H. 1, 06 1, 07 1, 07 0, 94 431. 229

EKIZ YAG 2, 63 2, 73 2, 69 2, 28 105. 075

EMINIS AMBALAJ 4, 00 4, 13 4, 25 6, 25 99. 707

ERICOM TELEKOM. 3, 38 3, 36 3, 36 -0, 59 75. 298

EURO YATIRIM M. D 0, 81 0, 81 0, 80 -1, 23 974. 128

FON FINANSAL KIR. 1, 50 1, 52 1, 50 0, 00 111. 990

GEDIK YAT. MENK. D. 1, 78 1, 79 1, 78 0, 00 29. 524

GLOBAL MENKUL D. 1, 10 1, 11 1, 10 0, 00 75. 926

GULER YAT. HOLDING 1, 25 1, 25 1, 28 2, 40 105. 005

Hatay TEKSTIL 6, 78 6, 82 6, 84 0, 88 280. 595

HAZNEDAR TUGLA 3, 29 3, 29 3, 29 0, 00 31. 376

HEDEF YAT. HOLDING 1, 02 1, 02 1, 02 0, 00 189. 886

IHLAS MADENCILIK 1, 84 1, 87 1, 83 -0, 54 585. 409

KARKIM SONDAJ 5, 72 5, 58 5, 72 0, 00 165. 988

KATMERCILER 3, 59 3, 66 3, 64 1, 39 304. 001

KELEBEK MOB. 0, 74 0, 75 0, 75 1, 35 122. 632

KONFRUT GIDA 8, 74 8, 86 8, 76 0, 23 151. 183

KRON TELEKOM. 2, 60 2, 65 2, 60 0, 00 197. 304

LOKMAN HEKIM 2, 85 2, 87 2, 81 -1, 40 151. 829

LUKS KADIFE 2, 74 2, 72 2, 90 5, 84 50. 372

MAKINA TAKIM 1, 27 1, 29 1, 31 3, 15 1. 182. 559

MANGO GIDA 1, 69 1, 71 1, 71 1, 18 850. 178

MATAS MATBAACILIK 3, 65 3, 67 3, 67 0, 55 249. 489

MENSA SINAI TIC. M. YAT. 0, 53 0, 53 0, 53 0, 00 4. 199. 114

MENSA S. T. M. Y. (Oyd. Yok) 0, 53 0, 53 0, 53 0, 00 957. 396

METEMTUR 0, 85 0, 86 0, 86 1, 18 224. 308

METRO PETROL 7, 20 7, 14 7, 72 7, 22 255. 204

MERT GIDA GIYIM 1, 34 1, 46 1, 57 17, 16 4. 558. 405

PETROKENT TURIZM 71, 00 76, 00 75, 00 5, 63 656

RAN LOJISTIK 0, 95 0, 97 0, 97 2, 11 313. 064

SARAY MATBAACILIK 5, 40 5, 36 5, 40 0, 00 129. 293

SILVERLINE 0, 87 0, 92 0, 92 5, 75 821. 201

SONMEZ FLAMENT 6, 32 6, 60 6, 44 1, 90 219. 267

SONMEZ PAMUKLU 3, 79 3, 98 3, 89 2, 64 120. 287

SEKER FINANSAL 0, 77 0, 78 0, 79 2, 60 404. 682

TRANSTURK HOLDING 1, 10 1, 13 1, 10 0, 00 728. 968

USAŞ 2, 45 2, 54 2, 53 3, 27 2. 410. 042

UTOPYA TURIZM 5, 12 5, 17 5, 60 9, 38 603. 678

YAPI KREDI FIN. KIR. 3, 84 3, 88 3, 84 0, 00 2. 714

YAPRAK SUT 4, 77 4, 86 4, 86 1, 89 199. 813

GÖZALTI PAZARI

BERDAN TEKSTIL 0, 47 0, 47 0, 45 -4, 26 3. 101

CBS BOYA 0, 33 0, 33 0, 34 3, 03 41. 787

CBS PRINTAS 0, 34 0, 34 0, 37 8, 82 169. 907

CEYLAN GIYIM 2, 01 2, 01 2, 22 10, 45 232. 076

DARDANEL 1, 58 1, 58 1, 64 3, 80 44. 207

EGEPLAST 0, 52 0, 52 0, 50 -3, 85 3. 438

EGS YAT. ORT. 0, 25 0, 25 0, 26 4, 00 73. 272

ESEM SPOR GIYIM 1, 00 1, 00 1, 03 3, 00 13. 847

GEDIZ IPLIK 1, 69 1, 69 1, 70 0, 59 2. 250

KAPITAL YAT. HOLDING 0, 91 0, 91 1, 00 9, 89 17. 667

MAZHAR ZORLU HOL. 0, 50 0, 50 0, 49 -2, 00 5. 896

SELCUK GIDA 0, 42 0, 42 0, 43 2, 38 31. 793

TUMTEKS 0, 22 0, 22 0, 23 4, 55 4. 227

KURUMSAL ÜRÜNLER P.

AK B TİPİ YATIRIM ORT. 1, 13 1, 13 1, 13 0, 00 145. 132

AKFEN GYO 1, 50 1, 52 1, 48 -1, 33 1. 178. 396

AKMERKEZ GMYO 16, 10 16, 15 16, 00 -0, 62 18. 218

ALARKO G. M. Y. O. 16, 00 16, 35 16, 40 2, 50 40. 516

ALTERNATIF YAT. O. 0, 76 0, 77 0, 78 2, 63 25. 470

ATA YAT. ORT. 1, 28 1, 29 1, 29 0, 78 65. 746

ATAKULE G. M. Y. O 1, 04 1, 04 1, 05 0, 96 122. 057

ATLANTIS YAT. ORT. 0, 66 0, 66 0, 66 0, 00 76. 855

ATLAS YAT. ORT. 1, 22 1, 21 1, 24 1, 64 76. 511

AVRASYA GMYO 1, 95 1, 93 2, 10 7, 69 785. 269

BUMERANG Y. ORT. 0, 84 0, 87 0, 85 1, 19 912. 307

DENIZ YAT. ORT. 1, 42 1, 44 1, 44 1, 41 152. 151

DOGUS GMYO 1, 37 1, 37 1, 38 0, 73 61. 510

ECZACIBASI YAT. O. 0, 71 0, 70 0, 70 -1, 41 67. 996

EGELI CO. YAT. O. 1, 04 1, 07 1, 05 0, 96 537. 274

EMLAK KONUT GYO 2, 24 2, 29 2, 28 1, 79 19. 531. 139

EURO KAPITAL Y. O 1, 21 1, 22 1, 18 -2, 48 246. 491

EURO TREND YO 4, 21 4, 36 4, 78 13, 54 164. 780

EURO B TIPI Y. O. 0, 85 0, 87 0, 89 4, 71 716. 961

FINANS Y. ORT. 0, 87 0, 89 0, 88 1, 15 88. 655

GARANTI Y. ORT. 0, 52 0, 52 0, 53 1, 92 648. 361

GEDIK YAT. ORT. 1, 12 1, 12 1, 13 0, 89 12. 356

GOZDE GIRISIM S. Y. O 3, 55 3, 61 3, 59 1, 13 4. 361. 508

IDEALIST GYO 9, 52 9, 90 9, 62 1, 05 146. 294

INFO YATIRIM O. 1, 73 1, 73 1, 74 0, 58 976. 936

INFOTREND B MYO 0, 61 0, 61 0, 61 0, 00 109. 822

IS GIRISIM 1, 95 1, 89 1, 90 -2, 56 225. 811

IS GMYO 1, 09 1, 11 1, 11 1, 83 3. 757. 625

IS YAT. ORT. 0, 97 0, 97 0, 97 0, 00 22. 230

KILER GYO 3, 06 3, 11 3, 11 1, 63 691. 017

MUSTAFA YILMAZ YO 0, 60 0, 60 0, 60 0, 00 31. 299

MARBAS B Y. O 1, 34 1, 33 1, 33 -0, 75 24. 460

MARTI GMYO 0, 75 0, 75 0, 76 1, 33 1. 301. 672

METRO YAT. ORT. 1, 21 1, 22 1, 18 -2, 48 112. 804

NUROL GMYO 6, 56 6, 58 6, 58 0, 30 82. 218

OYAK YAT. ORT. 0, 54 0, 53 0, 53 -1, 85 310. 055

OZDERICI GYO 0, 95 0, 95 0, 99 4, 21 439. 252

PERA G. M. Y. O. 0, 68 0, 69 0, 69 1, 47 1. 230. 368

REYSAS GYO 0, 97 0, 98 0, 97 0, 00 748. 502

RHEA GİRİŞİM 2, 42 2, 49 2, 50 3, 31 1. 075. 466

SAGLAM GMYO 1, 13 1, 15 1, 14 0, 88 2. 449. 643

SINPAS GYO 1, 56 1, 58 1, 62 3, 85 4. 647. 851

TACIRLER YO 0, 75 0, 76 0, 75 0, 00 307. 472

TAC YAT. ORT. 1, 51 1, 53 1, 50 -0, 66 8. 187

TAKSIM YAT. O. 1, 00 1, 02 1, 00 0, 00 15. 849

TORUNLAR GYO 4, 90 4, 99 4, 94 0, 82 537. 895

TSKB GMYO 0, 60 0, 60 0, 60 0, 00 913. 763

TSKB YATIRIM O. 0, 74 0, 73 0, 74 0, 00 26. 287

VAKIF G. M. Y. O. 2, 51 2, 52 2, 51 0, 00 459. 114

VAKIF YAT. O. 1, 54 1, 53 1, 51 -1, 95 51. 417

YESIL GMYO 0, 84 0, 85 0, 85 1, 19 578. 011

Y. KREDI KORAY GYO 1, 55 1, 56 1, 57 1, 29 396. 421

YAPI KREDI B TİPİ Y. O 0, 99 1, 00 1, 00 1, 01 27. 579

GELİŞEN İŞLETMELER PİY.

BERKOSAN 4, 75 4, 81 4, 85 2, 11 130. 344

VanET GIDA 2, 07 2, 08 2, 10 1, 45 233. 884

FON PAZARI

DJ IST. 20 FONU 16, 18 16, 54 16, 54 2, 22 142. 554

IS YAT. DJTEA 15 F 15, 48 15, 90 15, 86 2, 45 3. 799

DOW JONES TR A BYF 11, 64 11, 84 11, 80 1, 37 50. 517

FB DJ BANKA BYF 10, 54 10, 78 10, 74 1, 90 190. 280

FB GT30 BYF 8, 09 8, 26 8, 25 1, 98 70. 865

FB IMKB 30 BYF 23, 66 24, 18 24, 20 2, 28 175. 861

FTSE IST. BONO B TIPI BYF 179, 25 179, 50 179, 50 0, 14 15. 477

GAR. MSCI A TIPI BYF 10, 64 10, 90 10, 92 2, 63 65. 526

ISTANBUL ALTIN BYF 97, 60 99, 40 101, 20 3, 69 175. 631

KUVEYT T. K. B B ALTIN BYF 101, 60 103, 25 105, 00 3, 35 25. 598

ISIGTF 16, 00 16, 08 16, 04 0, 25 40. 002

NON-FINANCIAL 20A 21, 46 22, 00 21, 96 2, 33 225. 512

- İSTANBUL