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
ULUSAL PAZAR Kapanış Kapanış Kapanış Değişim Miktarı
ACIBADEM HAST. 13.75 13.60 13.55 -1.45 23,316
ADANA CIMENTO 5.84 5.82 5.84 0.00 125,830
ADANA CIMENTO (B) 3.54 3.50 3.51 -0.85 31,746
ADANA CIMENTO (C) 0.86 0.85 0.86 0.00 5,509,680
ADEL KALEMCILIK 22.60 22.40 22.55 -0.22 102,034
ADVANSA SASA 1.22 1.22 1.24 1.64 1,627,940
AFM FILM 17.80 17.70 17.50 -1.69 261,216
AFYON CIMENTO 212.50 216.50 217.50 2.35 286,516
AK ENERJI 3.43 3.43 3.47 1.17 1,296,886
AKAL TEKSTIL 1.60 1.58 1.60 0.00 77,052
AKBANK 7.86 7.74 8.06 2.54 17,514,831
AKCANSA 7.92 7.82 7.86 -0.76 188,157
AKFEN 12.20 12.20 12.25 0.41 45,025
AKIN TEKSTIL 3.52 3.48 3.49 -0.85 36,264
AKSA 3.77 3.73 3.79 0.53 728,314
AKSA ENERJI 5.06 5.04 5.06 0.00 328,804
AKSIGORTA 2.12 2.12 2.17 2.36 4,627,168
AKSU ENERJI 5.30 5.26 5.32 0.38 219,350
ALARKO CARRIER SAN. 19.00 19.05 19.00 0.00 57,354
ALARKO HOLDING 3.59 3.61 3.64 1.39 1,615,553
ALBARAKA TURK K.BNK 2.51 2.50 2.54 1.20 730,215
ALCATEL TELETAS 3.59 3.54 3.52 -1.95 1,399,896
ALKIM KAGIT 1.65 1.65 1.67 1.21 168,372
ALKIM KIMYA 7.88 7.86 7.88 0.00 87,801
ALTERNATIFBANK 1.62 1.60 1.69 4.32 46,613
ALTIN YAG KOMBINA. 1.18 1.17 1.18 0.00 5,484,069
ALTINYILDIZ 12.75 12.60 12.30 -3.53 33,799
ANADOLU CAM 3.31 3.30 3.30 -0.30 211,971
ANADOLU EFES 23.20 23.20 22.50 -3.02 236,598
ANADOLU HAYAT 5.56 5.60 5.54 -0.36 902,693
ANADOLU ISUZU 8.08 8.40 8.54 5.69 571,582
ANADOLU SIGORTA 1.33 1.34 1.35 1.50 1,508,900
ANEL ELEKTRIK 2.74 2.71 2.75 0.36 4,559,257
ANEL TELEKOM. 1.46 1.47 1.46 0.00 949,975
ARCELIK 8.70 8.52 8.76 0.69 2,221,062
ARENA BIL. 2.77 2.75 2.78 0.36 310,154
ARSAN TEKSTIL 2.23 2.19 2.20 -1.35 1,177,187
ASELSAN 8.16 8.22 8.28 1.47 382,309
ASYA KATILIM BNK 2.73 2.73 2.80 2.56 19,608,027
AVIVA SIGORTA 12.65 13.60 13.50 6.72 74,624
AYEN ENERJI 3.15 3.14 3.17 0.63 344,300
AYGAZ 9.16 9.04 9.10 -0.66 191,931
BAGFAS 177.50 175.50 179.00 0.85 77,755
BAK AMBALAJ 1.97 1.96 1.96 -0.51 338,886
BANVIT 4.95 4.97 4.98 0.61 373,862
BATI CIMENTO 8.04 7.98 8.08 0.50 45,054
BATI SOKE CIM. 1.69 1.68 1.71 1.18 183,476
BESIKTAS 11.15 11.95 12.00 7.62 5,171,733
BIM MAGAZALAR 53.25 53.25 53.75 0.94 502,658
BOLU CIMENTO 1.68 1.66 1.69 0.60 554,242
BOROVA YAPI 1.89 2.12 2.26 19.58 6,097,390
BORUSAN 18.20 18.40 18.40 1.10 66,119
BORUSAN YATIRIM 9.64 9.64 9.80 1.66 39,400
BOSCH FREN SIST. 223.00 224.00 222.50 -0.22 80,364
BOSSA 2.10 2.10 2.13 1.43 288,027
BOYNER BUYUK MAG. 3.71 3.71 3.72 0.27 1,553,588
BRISA 148.50 148.00 148.00 -0.34 58,287
BSH EV ALETLERI 135.00 135.00 136.00 0.74 16,380
BURCELIK 137.00 138.00 136.00 -0.73 2,383
BURCELIK VANA 3.18 3.18 3.18 0.00 180,544
BURSA CIMENTO 4.98 5.01 5.03 1.00 76,620
CARREFOUR SA 19.95 19.80 20.05 0.50 21,543
CARFB 25.20 25.30 25.50 1.19 23,926
COCA COLA 19.95 19.95 19.70 -1.25 110,134
COMPONENTA DOKUM 4.62 4.61 4.68 1.30 126,725
CRDFA 3.06 3.04 3.10 1.31 35,779
CELEBI 26.00 25.60 25.70 -1.15 63,283
CELIK HALAT 3.65 3.69 3.73 2.19 126,524
CEMTAS 1.09 1.11 1.11 1.83 356,785
CIMBETON 61.00 59.00 64.50 5.74 278,244
CIMENTAS 10.40 10.10 10.25 -1.44 405,596
CIMSA 10.40 10.30 10.45 0.48 467,433
DEMISAS DOKUM 2.21 2.23 2.24 1.36 30,921
DENIZBANK 11.90 12.00 12.00 0.84 16,462
DENIZLI CAM 23.20 23.40 23.45 1.08 199,961
DENTAS AMBALAJ 1.98 1.97 1.99 0.51 133,624
DERIMOD 4.51 4.50 4.51 0.00 55,249
DESA 1.40 1.39 1.40 0.00 539,838
DEVA HOLDING 3.21 3.20 3.22 0.31 218,912
DITAS DOGAN 3.35 3.35 3.40 1.49 4,582
DO&CO RESTAURANTS 64.25 63.50 64.75 0.78 75,775
DOGAN BURDA 2.95 2.95 2.98 1.02 79,101
DOGAN GAZETECILIK 3.16 3.15 3.26 3.16 107,112
DOGAN HOLDING 1.08 1.08 1.12 3.70 41,553,459
DOGAN YAYINCILIK 1.97 2.01 2.05 4.06 28,703,765
DOGUS OTOMOTIV 6.10 6.04 6.16 0.98 1,382,667
DURAN DOGAN B. 2.89 2.89 3.00 3.81 234,574
DYO BOYA FAB. 1.73 1.68 1.72 -0.58 1,537,919
ECZACIBASI ILAC 2.48 2.51 2.53 2.02 5,679,562
ECZACIBASI YAPI 3.13 3.14 3.20 2.24 328,594
ECZACIBASI YAT 5.24 5.38 5.50 4.96 1,549,122
EDIP IPLIK 2.17 2.17 2.22 2.30 838,260
EGE ENDUSTRI 33.30 33.10 31.50 -5.41 275,831
EGE GUBRE 122.00 121.50 124.50 2.05 102,973
EGE SERAMIK 2.38 2.40 2.41 1.26 1,552,261
EMEK ELEKTRIK 1.13 1.14 1.15 1.77 1,707,663
EMINIS AMBALAJ 5.88 5.88 5.84 -0.68 5,114
ENKA INSAAT 6.12 6.08 6.24 1.96 2,554,784
ERBOSAN 16.50 16.10 15.90 -3.64 413,327
EREGLI DEMIR Ç. 5.02 5.00 5.08 1.20 8,987,542
ERSU GIDA 1.01 1.02 1.03 1.98 1,403,763
ESCORT COMPUTER 4.98 4.99 5.03 1.00 73,793
FAVORI DINLENME T. 0.83 0.83 0.84 1.20 3,219,428
FENERBAHCE SPORTIF 64.00 65.00 65.25 1.95 803,042
FENIS ALUMINYUM 2.76 2.75 2.79 1.09 1,593,018
FINANS FIN. KIR. 3.38 3.43 3.50 3.55 76,601
FINANSBANK 5.54 5.56 5.58 0.72 8,553
F-M IZMIT PISTON 17.55 17.95 17.70 0.85 388,605
FORD OTOMOTIV S. 14.20 14.40 14.40 1.41 340,655
FORTIS BANK 2.10 2.08 2.11 0.48 345,040
FRIGO PAK GIDA 1.17 1.15 1.17 0.00 53,846
FRIGO PAK GIDA (YENI) 1.03 1.03 1.04 0.97 234,949
GALATASARAY 373.00 369.00 370.00 -0.80 150,943
GARANTI BANKASI 7.42 7.38 7.56 1.89 57,386,375
GARANTI FAKTOR. 6.28 6.24 6.32 0.64 156,647
GENTAS 1.95 1.95 2.00 2.56 118,522
GERSAN ELEKTRIK 1.48 1.45 1.48 0.00 300,085
GLOBAL YAT. HLD. 1.14 1.13 1.15 0.88 23,143,070
GOLDAS KUYUM. 1.01 1.01 1.03 1.98 7,070,034
GOODYEAR 25.70 25.60 25.70 0.00 59,988
GOLTAS CIMENTO 81.00 81.50 81.50 0.62 73,174
GSD HOLDING 1.05 1.05 1.06 0.95 4,242,558
GUBRE FABR. 16.60 16.65 16.75 0.90 363,578
GUNES SIGORTA 1.99 2.01 2.02 1.51 78,471
HAZNEDAR TUGLA 3.60 3.61 3.70 2.78 412,689
HEKTAS 1.60 1.58 1.60 0.00 1,561,120
HURRIYET GAZ. 2.00 2.03 2.11 5.50 5,003,911
ISIKLAR Y.HOLD. 1.34 1.34 1.37 2.24 12,465,368
IDAS 1.31 1.30 1.31 0.00 1,136,894
IDAS (YENI) 1.19 1.17 1.17 -1.68 275,331
IHLAS EV ALETLR 1.25 1.26 1.29 3.20 20,713,189
IHLAS GAZETECLK. 4.35 4.38 4.38 0.69 683,832
IHLAS HOLDING 1.52 1.51 1.60 5.26 20,589,657
IHLAS YAY.HOLD. 1.81 1.81 1.84 1.66 4,645,060
INDEKS B.SAYAR 2.80 2.76 2.80 0.00 287,660
INTEMA 7.50 7.56 7.52 0.27 13,596
IPEK MATBAACILIK 3.45 3.45 3.53 2.32 2,365,781
IS BANKASI (B) 1980.00 1980.00 1980.00 0.00 6
IS BANKASI (C) 5.06 5.06 5.18 2.37 61,289,704
IS FINANSAL KIR. 1.54 1.54 1.55 0.65 4,402,812
IS YATIRIM MEN.D. 2.68 2.70 2.72 1.49 188,689
ITTIFAK HOLDING 8.02 8.00 8.08 0.75 649,033