İMKB'DE GÜNLÜK İŞLEMLER (1)

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
Kapanış Kapanış Kapanış Değişim Miktarı
ULUSAL PAZAR
ACIBADEM HAST. 13.15 13.25 13.45 2.28 53,042
ADANA CIMENTO 5.88 5.92 5.90 0.34 93,989
ADANA CIMENTO (B) 3.53 3.57 3.57 1.13 55,031
ADANA CIMENTO (C) 0.86 0.86 0.87 1.16 27,839,195
ADEL KALEMCILIK 21.55 21.80 23.00 6.73 293,413
ADVANSA SASA 1.20 1.24 1.21 0.83 12,206,338
AFM FILM 15.60 16.25 16.50 5.77 443,049
AFYON CIMENTO 222.00 224.00 216.00 -2.70 178,170
AK ENERJI 3.57 3.55 3.52 -1.40 3,525,369
AKAL TEKSTIL 1.60 1.61 1.58 -1.25 980,784
AKBANK 8.24 8.28 8.14 -1.21 6,192,258
AKCANSA 8.18 8.20 8.16 -0.24 152,940
AKFEN HOLDING 12.35 12.35 12.30 -0.40 463,894
AKIN TEKSTIL 3.58 3.58 3.58 0.00 19,197
AKSA 3.88 3.86 3.80 -2.06 599,198
AKSA ENERJI 5.08 5.06 5.10 0.39 517,719
AKSIGORTA 2.21 2.22 2.16 -2.26 5,506,007
AKSU ENERJI 5.38 5.44 5.38 0.00 304,279
ALARKO CARRIER SANAYI VE TIC. 19.30 19.25 19.15 -0.78 110,381
ALARKO HOLDING 3.69 3.68 3.68 -0.27 518,743
ALBARAKA TURK KATILIM BANKASI 2.63 2.62 2.60 -1.14 667,834
ALCATEL TELETAS 3.29 3.30 3.48 5.78 8,453,241
ALKIM KAGIT 1.67 1.69 1.68 0.60 256,431
ALKIM KIMYA 7.98 7.98 7.94 -0.50 103,902
ALTERNATIFBANK 1.70 1.68 1.66 -2.35 13,444
ALTIN YAG KOMBINALARI 1.20 1.21 1.19 -0.83 4,466,239
ALTINYILDIZ 12.90 12.75 12.80 -0.78 19,710
ANADOLU CAM 3.43 3.49 3.43 0.00 749,593
ANADOLU EFES 22.95 23.15 23.15 0.87 199,732
ANADOLU HAYAT 5.66 5.66 5.66 0.00 259,741
ANADOLU ISUZU 7.94 7.98 7.96 0.25 66,331
ANADOLU SIGORTA 1.35 1.34 1.33 -1.48 1,783,168
ANEL ELEKTRIK 2.86 2.84 2.77 -3.15 2,210,161
ANEL TELEKOM. 1.49 1.50 1.49 0.00 3,207,020
ARCELIK 8.86 9.02 8.80 -0.68 2,169,384
ARENA BIL. 2.78 2.82 2.81 1.08 1,221,168
ARSAN TEKSTIL 2.26 2.29 2.29 1.33 2,053,061
ASELSAN 8.38 8.30 8.28 -1.19 573,496
ASYA KATILIM BANKASI 2.87 2.88 2.82 -1.74 27,989,437
AVIVA SIGORTA A.S 13.40 13.15 13.15 -1.87 44,858
AYEN ENERJI 3.22 3.24 3.21 -0.31 414,695
AYGAZ 9.12 9.10 9.22 1.10 315,724
BAGFAS 184.00 185.50 184.00 0.00 90,096
BAK AMBALAJ 1.98 2.02 2.01 1.52 1,259,017
BANVIT 4.96 4.95 4.97 0.20 855,175
BATI CIMENTO 7.90 8.02 8.04 1.77 106,708
BATI SOKE CIMENTO 1.74 1.74 1.73 -0.57 401,921
BESIKTAS 11.25 11.35 11.15 -0.89 2,485,375
BIM MAGAZALAR 52.50 53.00 53.00 0.95 363,649
BOLU CIMENTO 1.71 1.71 1.73 1.17 942,930
BOROVA YAPI 2.10 2.11 2.05 -2.38 300,524
BORUSAN 18.40 18.95 18.55 0.82 293,745
BORUSAN YATIRIM 9.65 9.78 9.84 1.97 122,355
BOSCH FREN SISTEMLERI 219.50 221.00 218.00 -0.68 99,503
BOSSA 2.21 2.20 2.18 -1.36 540,721
Boyner Buyuk Mag.A.S 3.83 3.86 3.75 -2.09 2,421,641
BRISA 148.00 153.50 149.00 0.68 242,620
BSH EV ALETLERI 135.00 134.50 132.00 -2.22 21,588
BURCELIK 140.00 138.00 136.00 -2.86 3,403
BURCELIK VANA 3.21 3.21 3.18 -0.93 58,321
BURSA CIMENTO 5.04 5.06 5.06 0.40 214,229
CARREFOURSA(A) 20.35 20.40 20.35 0.00 34,752
CARREFOURSA(A) 25.60 25.70 25.30 -1.17 50,477
COCA COLA 19.05 19.40 19.65 3.15 260,826
COMPONENTA DOKUMCULUK 4.84 4.86 4.82 -0.41 339,724
CREDITWEST FAKTORING 3.07 3.10 3.08 0.33 106,257
CELEBI 27.00 27.00 26.70 -1.11 35,838
CELIK HALAT 3.65 3.72 3.68 0.82 408,198
CEMTAS 1.11 1.11 1.11 0.00 978,391
CIMBETON 48.30 51.00 55.75 15.42 47,243
CIMENTAS 9.38 10.24 10.98 17.06 787,713
CIMSA 10.70 10.85 10.90 1.87 621,730
DEMISAS DOKUM 2.31 2.31 2.27 -1.73 131,291
DENIZBANK 12.20 12.20 12.10 -0.82 18,885
DENIZLI CAM 23.10 23.10 23.10 0.00 130,428
DENTAS AMBALAJ 2.03 2.04 2.03 0.00 197,321
DERIMOD 4.42 4.45 4.50 1.81 99,471
DESA DERI 1.38 1.41 1.40 1.45 3,063,293
DEVA HOLDING 3.22 3.22 3.19 -0.93 854,314
DITAS DOGAN 3.38 3.38 3.36 -0.59 27,569
DO&CO RESTAURANTS 66.00 66.25 66.00 0.00 37,115
DOGAN BURDA 2.99 2.97 2.94 -1.67 41,982
DOGAN GAZETECILIK A.S 3.22 3.22 3.20 -0.62 98,562
DOGAN HOLDING 1.12 1.11 1.11 -0.89 31,339,056
DOGAN YAYINCILIK 2.08 2.07 2.04 -1.92 18,995,402
DOGUS OTOMOTIV 6.66 6.60 6.50 -2.40 810,642
DURAN DOGAN BASIM 2.98 3.00 2.96 -0.67 183,846
DYO BOYA FAB. 1.74 1.74 1.74 0.00 701,800
ECZACIBASI ILAC 2.52 2.52 2.51 -0.40 3,660,502
ECZACIBASI YAPI 3.16 3.15 3.15 -0.32 290,935
ECZACIBASI YATIRIM 5.28 5.30 5.30 0.38 863,225
EDIP IPLIK 2.16 2.15 2.21 2.31 1,246,534
EGE ENDUSTRI 30.20 30.00 32.10 6.29 476,443
EGE GUBRE 129.50 131.00 125.50 -3.09 154,703
EGE SERAMIK 2.47 2.46 2.45 -0.81 1,918,500
EMEK ELEKTRIK 1.15 1.13 1.14 -0.87 5,589,556
EMINIS AMBALAJ 5.88 5.88 5.88 0.00 10,461
ENKA INSAAT 6.14 6.22 6.30 2.61 4,844,350
ERBOSAN 13.80 14.35 14.50 5.07 229,793
EREGLI DEMIR CELIK 5.08 5.12 5.10 0.39 8,154,455
ERSU GIDA 1.00 1.00 1.02 2.00 6,372,712
ESCORT COMPUTER 5.02 5.00 4.98 -0.80 60,089
FAVORI DINLENME TESISLERI 0.85 0.84 0.84 -1.18 2,912,152
FENERBAHCE SPORTIF 63.25 63.75 64.50 1.98 1,521,002
FENIS ALUMINYUM 2.85 2.85 2.82 -1.05 276,293
FINANS FIN. KIR. 3.31 3.44 3.43 3.63 237,318
FINANSBANK 5.68 5.70 5.68 0.00 21,084
FEDERAL-MOGUL IZMIT PISTON 16.70 16.85 16.80 0.60 148,572
FORD OTOMOTIV SANAYI A.S. 14.55 14.50 14.60 0.34 231,904
FORTIS BANK 2.22 2.15 2.16 -2.70 886,927
FRIGO PAK GIDA 1.19 1.20 1.18 -0.84 152,755
FRIGOY 1.03 1.03 1.02 -0.97 155,170
GALATASARAY 379.00 384.00 378.00 -0.26 71,226
GARANTI BANKASI 7.56 7.52 7.60 0.53 30,115,843
GARANTI FAKTORING 6.42 6.42 6.42 0.00 235,678
GENTAS 1.98 1.98 1.99 0.51 463,718
GERSAN ELEKTRIK 1.53 1.51 1.51 -1.31 392,155
GLOBAL YAT. HLD. 1.19 1.22 1.19 0.00 30,434,633
GOLDAS KUYUMCULUK 1.05 1.03 1.04 -0.95 11,155,093
GOODYEAR 26.30 26.60 26.30 0.00 168,325
GOLTAS CIMENTO 80.50 83.75 83.00 3.11 237,276
GSD HOLDING 1.10 1.09 1.08 -1.82 4,020,803
GUBRE FABRIKALARI 17.05 17.10 16.90 -0.88 566,081
GUNES SIGORTA 2.07 2.05 2.06 -0.48 144,701
HAZNEDAR TUGLA 3.52 3.49 3.59 1.99 143,856
HEKTAS 1.57 1.58 1.59 1.27 3,621,185
HURRIYET GAZETECILIK 2.13 2.13 2.06 -3.29 5,223,267
ISIKLAR YAT.HOLDING 1.42 1.40 1.36 -4.23 8,183,439
IDAS 1.31 1.33 1.33 1.53 3,535,772
IDAS Y 1.22 1.21 1.20 -1.64 670,597
IHLAS EV ALETLERI 1.32 1.32 1.30 -1.52 25,892,116
IHLAS GAZETECILIK 4.04 4.42 4.43 9.65 7,199,451
IHLAS HOLDING 1.61 1.58 1.56 -3.11 24,613,110
IHLAS YAYIN HOLDING 1.84 1.89 1.84 0.00 27,261,759
INDEKS BILGISAYAR 2.96 2.95 2.93 -1.01 755,791
INTEMA 7.52 7.50 7.50 -0.27 12,527
IPEK MATBAACILIK 3.64 3.62 3.54 -2.75 3,022,122
IS BANKASI (B) 2010.00 2010.00 2000.00 -0.50 16
IS BANKASI (C) 5.22 5.18 5.20 -0.38 66,880,860
IS FINANSAL KIRALAMA 1.64 1.62 1.62 -1.22 11,958,168
IS YATIRIM MEN. DEG. 2.68 2.70 2.71 1.12 46,565
ITTIFAK HOLDING 8.34 8.40 8.26 -0.96 813,378
IZMIR DEMIR CELIK 4.16 4.24 4.18 0.48 2,364,879
IZOCAM 44.30 45.80 46.60 5.19 104,694