Borsada Birinci Seans Kapanış
İstanbul Menkul Kıymetler Borsası hisse senetleri piyasasında bugün yapılan birinci seansta işlem gören hisse senetlerinin TL olarak önceki seans kapanış fiyatları
İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan birinci seansta işlem gören hisse senetlerinin TL olarak önceki seans kapanış fiyatları, bugün birinci seanstaki en yüksek, en düşük, kapanış ve ağırlıklı ortalama fiyatlarıyla işlem adetleri şöyle:
/*
Önceki En En Ağırlklı İşlem
ULUSAL PAZAR Kapanış Düşük Yüksek Kapanış Ortalama Adedi
IZMIR DEMIR CELIK 3, 36 3, 35 3, 42 3, 36 3, 38 861. 423
IZOCAM 38, 90 38, 60 39, 50 38, 70 38, 94 2. 676
KAPLAMIN 12, 65 12, 60 12, 90 12, 60 12, 69 11. 181
KARDEMIR A 0, 93 0, 93 0, 95 0, 94 0, 94 150. 950
KARDEMIR B 0, 99 0, 99 1, 01 1, 00 0, 99 123. 018
KARDEMIR D 0, 87 0, 85 0, 88 0, 85 0, 86 5. 822. 529
KAREL 2, 83 2, 81 2, 85 2, 82 2, 82 8. 339
KarsAN OTOMOT. 1, 04 1, 03 1, 06 1, 04 1, 05 674. 393
KarsU TEKSTIL 1, 76 1, 76 1, 83 1, 79 1, 80 476. 188
KARTONSAN 151, 50 151, 00 153, 50 151, 50 152, 12 8. 148
KENT GIDA 179, 50 175, 00 177, 50 175, 00 176, 07 972
KEREVITAS GIDA 51, 50 51, 00 53, 50 52, 00 52, 28 23. 618
KILER (YENI) 3, 70 3, 72 3, 78 3, 72 3, 74 142. 942
KLIMASAN 3, 01 2, 99 3, 05 3, 02 3, 02 112. 160
KOC HOLDING 6, 12 5, 98 6, 12 6, 04 6, 04 1. 477. 405
Konya CIMENTO 231, 00 232, 00 238, 50 233, 00 234, 60 18. 359
KORDSA 4, 04 4, 01 4, 11 4, 06 4, 06 85. 153
KOZA ALTIN 25, 00 24, 90 25, 45 25, 00 25, 14 135. 958
KOZA MADENCİLİK 4, 49 4, 43 4, 52 4, 47 4, 46 200. 763
KRISTAL KOLA 0, 79 0, 78 0, 80 0, 80 0, 79 1. 058. 627
KUTAHYA PORSELN 1, 99 1, 96 2, 03 2, 00 2, 00 101. 408
LATEK LOJİSTİK 2, 05 2, 03 2, 11 2, 04 2, 06 1. 278. 007
LINK YAZILIM 4, 39 4, 36 4, 48 4, 39 4, 40 53. 033
LOGO YAZILIM 1, 51 1, 50 1, 53 1, 51 1, 51 68. 853
MARDIN CIMENTO 6, 12 6, 00 6, 18 6, 10 6, 07 4. 633
MARMARIS A. YUNUS 13, 65 13, 75 14, 25 14, 00 14, 00 176. 827
MARTI OTEL ISLET. 0, 75 0, 76 0, 78 0, 77 0, 77 903. 757
MARSHALL 40, 70 40, 80 41, 70 41, 00 41, 20 42. 525
MENDERES TEKSTIL 0, 67 0, 66 0, 68 0, 67 0, 67 2. 018. 851
MERKO GIDA 0, 92 0, 91 0, 97 0, 95 0, 95 521. 271
METEM ENERJI TEKSTIL 1, 20 1, 19 1, 32 1, 32 1, 28 1. 824. 086
METRO TIC. VE MALI 0, 71 0, 70 0, 72 0, 71 0, 71 2. 495. 369
MGROS 14, 25 14, 20 14, 45 14, 25 14, 31 511. 119
MILPA 1, 12 1, 11 1, 18 1, 17 1, 14 198. 174
MUTLU AKU 3, 68 3, 70 3, 82 3, 76 3, 76 224. 479
NET HOLDING 1, 35 1, 31 1, 35 1, 34 1, 33 1. 155. 585
NET TURIZM 0, 84 0, 83 0, 88 0, 88 0, 86 2. 727. 392
NETAS TELEKOM 116, 00 116, 00 118, 50 117, 50 117, 44 119. 630
NUH CIMENTO 9, 62 9, 54 9, 76 9, 62 9, 61 2. 086
OLMUKSA 6, 12 6, 04 6, 14 6, 10 6, 08 60. 609
OTOKAR 35, 90 35, 60 36, 40 35, 80 35, 89 28. 017
OZBAL BORU 2, 83 2, 80 2, 89 2, 83 2, 83 151. 367
PARK ELEKTRIK 2, 89 2, 87 2, 93 2, 90 2, 90 305. 534
PARSAN 2, 03 2, 03 2, 08 2, 04 2, 04 175. 967
PENGUEN GIDA 1, 72 1, 73 1, 77 1, 76 1, 75 271. 290
PETKIM 2, 30 2, 28 2, 32 2, 29 2, 30 1. 527. 712
PETROL OFISI 4, 29 4, 26 4, 30 4, 29 4, 28 20. 887
PINAR ET VE UN 6, 04 6, 00 6, 16 6, 06 6, 03 4. 998
PINAR SU 3, 19 3, 18 3, 27 3, 21 3, 21 32. 616
PINAR SUT 14, 65 14, 40 14, 65 14, 60 14, 55 3. 013
PIMAS 2, 69 2, 67 2, 73 2, 67 2, 70 18. 790
PLASTIKKART 1, 49 1, 47 1, 51 1, 49 1, 49 32. 931
RAY SIGORTA 1, 02 1, 01 1, 05 1, 03 1, 02 26. 609
REYSAS TASMA. L. 0, 98 0, 98 1, 02 1, 00 1, 00 1. 146. 599
SABANCI HOLDING 5, 56 5, 46 5, 62 5, 54 5, 56 1. 764. 766
SANKO PAZARLAMA 3, 77 3, 70 3, 89 3, 77 3, 78 26. 007
SARKUYSAN 3, 90 3, 86 3, 90 3, 87 3, 88 23. 077
SELCUK ECZA 1, 66 1, 63 1, 67 1, 65 1, 65 182. 561
SERVE KIRTASIYE 0, 91 0, 91 0, 94 0, 91 0, 92 106. 059
SODA SANAYII 2, 98 2, 97 3, 03 3, 03 3, 00 70. 200
SOKTAS 6, 90 6, 76 7, 16 6, 98 6, 88 305. 248
SEKER PILIC 2, 27 2, 26 2, 33 2, 29 2, 29 98. 332
SEKERBANK 0, 85 0, 84 0, 86 0, 85 0, 85 877. 053
SISE CAM 3, 14 3, 05 3, 15 3, 09 3, 10 946. 052
HALKBANK 10, 24 10, 10 10, 40 10, 20 10, 21 3. 584. 775
T. KALKINMA BANK. 6, 16 6, 08 6, 16 6, 16 6, 09 595
TAT KONSERVE 2, 54 2, 54 2, 60 2, 57 2, 58 77. 486
TAV HAVALIMANLARI 6, 62 6, 62 6, 70 6, 64 6, 66 143. 898
T. EKONOMI BANK. 1, 75 1, 75 1, 78 1, 76 1, 76 181. 423
T. DEMIRDOKUM 9, 74 9, 42 9, 86 9, 68 9, 69 10. 936
TEK-ART TURIZM 0, 91 0, 91 0, 93 0, 92 0, 92 2. 523. 751
TEKFEN HOLDING 4, 93 4, 89 5, 00 4, 95 4, 94 411. 651
TEKSTIL FIN. KIRL. 0, 91 0, 91 0, 95 0, 92 0, 92 228. 452
TEKSTILBANK 0, 67 0, 65 0, 68 0, 67 0, 67 947. 161
TESCO KIPA 6, 18 6, 10 6, 14 6, 10 6, 11 20. 537
M. TIRE KUTSAN 0, 99 0, 98 1, 02 1, 01 1, 00 1. 686. 158
TOFAS OTOMOBIL F. 5, 78 5, 74 5, 84 5, 78 5, 79 274. 659
Trabzon SPOR 13, 30 13, 35 13, 80 13, 50 13, 50 198. 074
TRAKYA CAM 2, 86 2, 86 2, 92 2, 89 2, 90 161. 407
T. S. K. B. 1, 81 1, 81 1, 86 1, 84 1, 83 1. 061. 783
T. TUBORG 2, 15 2, 15 2, 21 2, 17 2, 18 74. 584
TUKAS 0, 99 0, 99 1, 07 1, 04 1, 03 3. 507. 660
TURCAS PETROL 2, 58 2, 58 2, 62 2, 62 2, 60 89. 971
TUPRAS 35, 00 34, 50 35, 40 34, 80 34, 80 399. 164
TURK HAVA YOLLARI 2, 44 2, 41 2, 47 2, 45 2, 44 4. 164. 605
T. PIRELLI KABLO 1, 14 1, 13 1, 17 1, 15 1, 15 26. 591
TURK TELEKOM. 7, 36 7, 16 7, 40 7, 24 7, 27 895. 773
TURK TRAKTOR 32, 50 32, 30 32, 90 32, 40 32, 60 71. 101
TURKCELL 7, 48 7, 32 7, 52 7, 36 7, 38 852. 202
USAK SERMAIK 8, 06 8, 00 8, 38 8, 16 8, 15 94. 507
UYUM GIDA 8, 38 8, 14 8, 44 8, 30 8, 27 336. 193
ULKER GIDA 5, 20 5, 22 5, 32 5, 30 5, 29 152. 901
UNYE CIMENTO 3, 81 3, 80 3, 95 3, 82 3, 81 9. 215
VAKIFLAR BANKASI 3, 09 3, 08 3, 13 3, 10 3, 10 6. 757. 264
VAKIF FIN. KIR. 1, 60 1, 62 1, 67 1, 64 1, 65 284. 218
VAKKO TEKSTIL 1, 41 1, 43 1, 52 1, 52 1, 49 4. 523. 159
VESTEL BEYAZ ESYA 2, 06 2, 05 2, 09 2, 08 2, 08 49. 458
VESTEL 2, 07 2, 06 2, 09 2, 07 2, 08 346. 325
VIKING KAGIT 0, 88 0, 88 0, 91 0, 89 0, 89 98. 885
YAPI KREDI SIGORTA 13, 00 13, 00 13, 00 13, 00 13, 00 1. 742
YAPI VE KREDI BNK 3, 37 3, 35 3, 44 3, 39 3, 40 7. 229. 944
YATAS 1, 24 1, 23 1, 31 1, 25 1, 26 3. 914. 643
YAZICILAR HOLDING 9, 98 9, 86 10, 08 10, 00 9, 98 9. 922
YUNSA 2, 32 2, 30 2, 36 2, 32 2, 33 80. 940
ZORLU ENERJI 1, 71 1, 70 1, 75 1, 72 1, 72 136. 984
II. ULUSAL PAZAR
A. YUNUS CESME 7, 44 7, 36 7, 58 7, 46 7, 45 32. 745
ARMADA B. SAYAR 1, 25 1, 23 1, 27 1, 24 1, 24 79. 258
ASLAN CIMENTO 56, 00 55, 75 57, 75 56, 50 56, 59 48. 400
ATAC INSAAT 10, 85 10, 80 11, 30 10, 90 11, 06 11. 674
AVRASYA PETROL T. T. YAT 1, 53 1, 50 1, 71 1, 71 1, 64 393. 932
BRKO 0, 54 0, 53 0, 55 0, 55 0, 54 373. 218
BIRLIK MENSUCAT 0, 53 0, 52 0, 54 0, 53 0, 53 166. 634
BISAS TEKSTIL 0, 80 0, 79 0, 82 0, 79 0, 80 84. 603
BILICI YATIRIM 2, 18 2, 13 2, 19 2, 17 2, 15 16. 200
CEMAS DOKUM 2, 33 2, 34 2, 59 2, 52 2, 48 6. 630. 274
DAGI GIYIM 1, 96 1, 94 1, 99 1, 95 1, 96 551. 874
DATAGATE BILG. M. 2, 17 2, 16 2, 21 2, 18 2, 18 33. 839
DESPEC BILGISAYAR 3, 92 3, 88 3, 97 3, 91 3, 93 50. 103
DOGAN BURDA 1, 75 1, 85 1, 94 1, 94 1, 92 63. 676
DOGUSAN 1, 13 1, 12 1, 20 1, 14 1, 15 2. 183. 549
EGE PROFIL 4, 23 4, 11 4, 30 4, 22 4, 26 11. 633
EGELI & CO. YAT. H. 1, 06 1, 04 1, 08 1, 06 1, 06 221. 633
EKIZ YAG 2, 60 2, 60 2, 85 2, 70 2, 73 235. 949
EMINIS AMBALAJ 4, 15 4, 07 4, 18 4, 14 4, 12 825
ERICOM 3, 39 3, 33 3, 44 3, 41 3, 40 106. 048
EURO YATIRIM M. D. 0, 71 0, 70 0, 76 0, 74 0, 73 2. 725. 959
FON FINANSAL KIR. 1, 51 1, 48 1, 52 1, 51 1, 50 117. 514
GEDIK YAT. MENK. D. 1, 79 1, 79 1, 79 1, 79 1, 79 6. 234
GLOBAL MENKUL D. 1, 12 1, 11 1, 14 1, 14 1, 12 202. 839
GULER YAT. HOLDING 1, 28 1, 27 1, 30 1, 27 1, 27 10. 765
Hatay TEKSTIL 6, 42 6, 40 6, 70 6, 52 6, 54 123. 979
HAZNEDAR TUGLA 3, 26 3, 15 3, 30 3, 19 3, 19 36. 262
HEDEF YAT. HOLDING 1, 11 1, 06 1, 12 1, 08 1, 08 165. 611
IHLAS MADENCILIK 1, 85 1, 83 1, 89 1, 86 1, 86 355. 619
KARKIM SONDAJ 5, 16 5, 16 5, 38 5, 38 5, 26 190. 630
KATMERCILER 3, 86 3, 82 4, 13 3, 98 4, 03 802. 601
KELEBEK MOBILYA 0, 75 0, 72 0, 76 0, 75 0, 74 91. 564
KONFRUT GIDA 8, 40 8, 34 8, 66 8, 48 8, 47 113. 541
KRON TELEKOM. 2, 77 2, 70 2, 81 2, 76 2, 76 313. 771
LOKMAN HEKIM 3, 11 3, 00 3, 18 3, 13 3, 10 246. 083
LUKS KADIFE 2, 44 2, 40 2, 46 2, 43 2, 43 20. 072
MAKINA TAKIM 1, 15 1, 13 1, 17 1, 14 1, 15 640. 378
MANGO GIDA 1, 72 1, 71 1, 77 1, 73 1, 73 392. 881
MATAS MATBAACILIK 3, 66 3, 52 3, 70 3, 63 3, 60 242. 722
MENSA SINAI TIC. MALI. Y. 0, 51 0, 50 0, 52 0, 51 0, 51 1. 168. 092
MENSA S. T. M. Y(Oyd. Yoks) 0, 51 0, 50 0, 52 0, 51 0, 51 702. 571
METEMTUR 0, 85 0, 84 0, 91 0, 86 0, 87 612. 130
METRO PETROL 7, 00 7, 02 7, 18 7, 12 7, 10 51. 580
MERT GIDA GIYIM S. 0, 94 0, 94 0, 98 0, 97 0, 96 385. 035
PETROKENT TURIZM 74, 00 73, 00 74, 00 73, 00 73, 35 69
RAN LOJISTIK 0, 95 0, 94 0, 99 0, 97 0, 97 663. 420
SARAY MATBAACILIK 5, 46 5, 36 5, 50 5, 40 5, 41 135. 532
SILVERLINE 0, 91 0, 89 0, 92 0, 90 0, 90 160. 637
SONMEZ F. MENT 5, 82 5, 82 6, 52 6, 52 6, 14 238. 082
SONMEZ PAMUKLU 4, 11 4, 22 4, 50 4, 50 4, 43 142. 473
SEKER FINANSAL 0, 76 0, 75 0, 77 0, 75 0, 76 237. 837
TRANSTURK H. 1, 07 1, 07 1, 13 1, 11 1, 10 467. 694
USAS 2, 38 2, 36 2, 45 2, 38 2, 40 1. 885. 290
UTOPYA TURIZM 4, 68 4, 60 4, 86 4, 79 4, 68 944. 972
YAPI KREDI FIN. K. 3, 80 3, 78 3, 90 3, 85 3, 82 5. 821
YAPRAK SUT 4, 83 4, 80 4, 95 4, 86 4, 87 130. 292
KURUMSAL ÜRÜNLER P
AK B TİPİ YATIRIM ORT. 1, 13 1, 11 1, 14 1, 14 1, 12 32. 715
AKFEN GYO 1, 36 1, 35 1, 39 1, 37 1, 37 168. 469
AKMERKEZ G. M. Y. O 15, 90 15, 70 16, 25 16, 00 15, 98 13. 511
ALARKO G. M. Y. O. 16, 25 16, 05 16, 40 16, 25 16, 21 28. 874
ALTERNATIF Y. ORT. 0, 77 0, 75 0, 78 0, 77 0, 76 109. 541
ATA YAT. ORT. 1, 19 1, 17 1, 27 1, 24 1, 23 257. 824
ATAKULE G. MENKUL 1, 04 1, 04 1, 06 1, 06 1, 05 77. 837
ATLANTIS YAT. ORT. 0, 66 0, 65 0, 70 0, 70 0, 68 336. 170
ATLAS YAT. ORT. 1, 11 1, 10 1, 23 1, 23 1, 19 537. 912
AVRASYA GMYO 2, 19 2, 22 2, 37 2, 37 2, 31 330. 174
BUMERANG Y. ORT. 0, 81 0, 81 0, 83 0, 82 0, 82 160. 952
DENIZ YAT. ORT. 1, 35 1, 35 1, 37 1, 36 1, 36 10. 746
DOGUS GMYO 1, 39 1, 39 1, 42 1, 40 1, 40 12. 671
ECZACIBASI Y. O. 0, 70 0, 69 0, 71 0, 70 0, 70 58. 958
EGELI CO. Y. ORT. 1, 07 1, 06 1, 10 1, 07 1, 08 314. 132
EMLAK KONUT GYO 2, 09 2, 08 2, 13 2, 12 2, 11 13. 829. 496
EURO KAPITAL Y. O. 1, 32 1, 24 1, 34 1, 27 1, 28 302. 017
EURO TREND YO 3, 10 3, 18 3, 28 3, 28 3, 22 69. 450
EURO B TIPI Y. O. 0, 86 0, 84 0, 87 0, 85 0, 86 172. 439
FINANS Y. ORT. 0, 85 0, 85 0, 86 0, 85 0, 85 47. 011
GARANTI Y. ORT. 0, 52 0, 52 0, 53 0, 52 0, 53 288. 776
GEDIK Y. ORT. 1, 13 1, 10 1, 12 1, 12 1, 11 5. 500
GOZDE GIRISIM S. Y. O 3, 58 3, 57 3, 65 3, 60 3, 61 2. 872. 415
IDEALIST GYO 6, 00 6, 00 6, 14 6, 04 6, 04 100. 282
INFO YAT. ORT. 1, 39 1, 37 1, 42 1, 38 1, 38 118. 454
INFOTREND B M. YO 0, 58 0, 57 0, 59 0, 59 0, 58 232. 501
IS GIRISIM 1, 84 1, 81 1, 86 1, 85 1, 84 26. 153
IS GMYO 1, 09 1, 09 1, 11 1, 10 1, 10 512. 145
IS YAT. ORT. 0, 97 0, 95 0, 97 0, 96 0, 96 86. 543
KILER GYO 3, 03 3, 00 3, 05 3, 04 3, 03 316. 716
MUSTAFA YILMAZ Y. O 0, 60 0, 59 0, 61 0, 61 0, 60 44. 319
MARBAS B Y. O 1, 43 1, 41 1, 45 1, 41 1, 42 10. 328
MARTI GMYO 0, 80 0, 80 0, 82 0, 81 0, 80 199. 312
METRO YAT. O. 1, 25 1, 25 1, 30 1, 30 1, 29 117. 886
NUROL GMYO 6, 38 6, 32 6, 50 6, 40 6, 41 52. 062
OYAK YAT. ORT. 0, 53 0, 52 0, 58 0, 58 0, 56 5. 583. 498
OZDERICI GYO 0, 93 0, 92 0, 94 0, 93 0, 93 25. 892
PERA G. M. Y. O. 0, 69 0, 68 0, 70 0, 69 0, 69 56. 413
REYSAS GYO 0, 96 0, 92 0, 98 0, 94 0, 94 422. 453
RHEA GIRISIM 2, 63 2, 63 2, 70 2, 66 2, 66 635. 073
SAGLAM GMYO 1, 12 1, 11 1, 15 1, 13 1, 13 1. 718. 390
SINPAS GYO 1, 55 1, 55 1, 58 1, 57 1, 57 3. 135. 756
TACIRLER YO 0, 77 0, 75 0, 78 0, 75 0, 77 72. 351
TAC YAT. ORT. 1, 52 1, 51 1, 52 1, 52 1, 51 3. 627
TAKSIM YAT. ORT. 0, 93 0, 93 0, 93 0, 93 0, 93 818
TORUNLAR GYO 4, 84 4, 83 4, 88 4, 87 4, 86 96. 795
TSKB GMYO 0, 61 0, 60 0, 61 0, 61 0, 61 141. 380
TSKB YATIRIM ORT. 0, 73 0, 72 0, 73 0, 73 0, 73 11. 933
VAKIF G. M. Y. O. 2, 65 2, 62 2, 69 2, 65 2, 65 499. 242
VAKIF YAT. ORT. 1, 52 1, 50 1, 56 1, 52 1, 53 31. 104
YESIL GMYO 0, 85 0, 84 0, 87 0, 86 0, 86 186. 214
YAPI KREDI KORAY 1, 55 1, 52 1, 57 1, 54 1, 54 255. 566
YAPI KREDI B TİPİ Y. O 1, 00 1, 00 1, 02 1, 01 1, 01 18. 801
GELİŞEN İŞLETMELER PİY.
BERKOSAN 4, 09 4, 07 4, 22 4, 22 4, 14 113. 168
FON PAZARI
DJ IST. 20 FONU 15, 88 15, 76 16, 00 15, 82 15, 86 83. 568
IS YAT. DJTEA 15 F. 15, 22 15, 12 15, 26 15, 26 15, 19 460
DOW JONES TR A BYF 11, 40 10, 30 11, 40 11, 36 11, 26 19. 254
FB DJ BANKA BYF 10, 42 10, 32 10, 48 10, 38 10, 39 113. 885
FB GT30 BYF 8, 23 8, 19 8, 28 8, 19 8, 24 4. 811
FB IMKB 30 BYF 23, 26 23, 00 23, 40 23, 22 23, 25 166. 398
FTSE IST. BONO B TIPI BYF 179, 00 179, 00 179, 25 179, 25 179, 13 9. 022
GAR. MSCI A TIPI BYF 10, 50 10, 42 10, 58 10, 48 10, 49 29. 477
ISTANBUL ALTIN BYF 103, 25 102, 75 104, 25 103, 75 103, 60 57. 068
KUVEYT T. K. B B ALTIN BYF 107, 25 106, 75 108, 75 107, 75 107, 66 10. 622
ISIGTF 16, 00 16, 00 16, 00 16, 00 16, 00 1. 121
NON-FINANCIAL 20A 21, 32 21, 14 21, 38 21, 20 21, 25 13. 173
Önceki En Düşük En Yüksk Kapanış Değişim
ENDEKS ADI Endeks Endeks Endeks Endeksi Yüzde
İMKB 100 53287, 03 52785, 58 53691, 20 53156, 52 -0, 24
İMKB MALİ 77359, 10 76570, 80 78026, 91 77239, 51 -0, 15
İMKB SINAİ 46613, 86 46441, 57 47046, 94 46676, 96 0, 14
İMKB HİZMETLER 34497, 12 34121, 92 34598, 11 34299, 91 -0, 57
*/
(Not: Tablodaki veriler, yayıncı kuruluştan alındığı şekliyle kullanılmıştır. )
- İSTANBUL