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 13.85 13.80 0.36 75,014
ADANA CIMENTO 5.84 5.82 5.84 0.00 55,915
ADANA CIMENTO (B) 3.50 3.50 3.50 0.00 50,898
ADANA CIMENTO (C) 0.87 0.86 0.87 0.00 5,535,988
ADEL KALEMCILIK 23.15 23.25 22.75 -1.73 323,853
ADVANSA SASA 1.24 1.23 1.21 -2.42 2,782,095
AFM FILM 17.30 17.55 18.15 4.91 247,135
AFYON CIMENTO 217.50 217.50 215.50 -0.92 76,083
AK ENERJI 3.45 3.44 3.40 -1.45 2,999,412
AKAL TEKSTIL 1.59 1.60 1.59 0.00 174,219
AKBANK 7.76 7.68 7.68 -1.03 8,817,675
AKCANSA 7.84 7.84 7.84 0.00 28,492
AKFEN 12.30 12.25 12.30 0.00 154,004
AKIN TEKSTIL 3.54 3.55 3.52 -0.56 48,234
AKSA 3.85 3.93 3.84 -0.26 842,751
AKSA ENERJI 5.04 5.02 5.04 0.00 279,429
AKSIGORTA 2.16 2.19 2.22 2.78 8,904,281
AKSU ENERJI 5.24 5.28 5.20 -0.76 182,467
ALARKO CARRIER SAN. 20.25 20.05 20.80 2.72 424,576
ALARKO HOLDING 3.65 3.64 3.66 0.27 603,358
ALBARAKA TURK K.BNK 2.51 2.48 2.49 -0.80 727,057
ALCATEL TELETAS 3.42 3.37 3.34 -2.34 701,481
ALKIM KAGIT 1.66 1.66 1.66 0.00 235,738
ALKIM KIMYA 7.70 7.72 7.70 0.00 57,063
ALTERNATIFBANK 1.63 1.63 1.61 -1.23 94,351
ALTIN YAG KOMBINA. 1.18 1.17 1.17 -0.85 1,274,071
ALTINYILDIZ 12.30 12.00 12.00 -2.44 21,237
ANADOLU CAM 3.31 3.28 3.29 -0.60 354,569
ANADOLU EFES 21.50 21.55 21.60 0.47 390,007
ANADOLU HAYAT 5.46 5.40 5.40 -1.10 350,270
ANADOLU ISUZU 8.60 8.66 9.42 9.53 492,518
ANADOLU SIGORTA 1.33 1.33 1.33 0.00 5,820,998
ANEL ELEKTRIK 2.72 2.72 2.71 -0.37 1,188,637
ANEL TELEKOM. 1.48 1.48 1.46 -1.35 429,361
ARCELIK 8.60 8.54 8.48 -1.40 895,823
ARENA BIL. 2.76 2.76 2.75 -0.36 393,947
ARSAN TEKSTIL 2.18 2.17 2.14 -1.83 880,631
ASELSAN 8.28 8.28 8.24 -0.48 573,606
ASYA KATILIM BNK 2.84 2.81 2.79 -1.76 11,617,386
AVIVA SIGORTA 12.80 13.40 13.20 3.12 70,933
AYEN ENERJI 3.15 3.14 3.13 -0.63 301,775
AYGAZ 9.20 9.16 9.20 0.00 278,069
BAGFAS 182.00 181.50 178.50 -1.92 83,821
BAK AMBALAJ 2.00 1.99 1.98 -1.00 423,102
BANVIT 5.00 5.04 5.06 1.20 1,486,772
BATI CIMENTO 8.08 8.10 8.10 0.25 14,770
BATI SOKE CIM. 1.70 1.69 1.69 -0.59 197,889
BESIKTAS 14.20 15.30 14.75 3.87 20,742,078
BIM MAGAZALAR 54.25 54.00 54.00 -0.46 269,712
BOLU CIMENTO 1.68 1.69 1.69 0.60 407,210
BOROVA YAPI 2.14 2.10 2.05 -4.21 828,911
BORUSAN 18.30 18.30 18.25 -0.27 105,010
BORUSAN YATIRIM 9.76 9.74 9.68 -0.82 33,401
BOSCH FREN SIST. 223.50 225.50 223.50 0.00 92,060
BOSSA 2.13 2.12 2.12 -0.47 547,551
BOYNER BUYUK MAG. 3.74 3.79 3.90 4.28 2,153,866
BRISA 154.50 156.50 154.50 0.00 131,025
BSH EV ALETLERI 135.00 139.50 138.50 2.59 39,498
BURCELIK 137.00 135.00 135.00 -1.46 3,232
BURCELIK VANA 3.18 3.18 3.17 -0.31 74,689
BURSA CIMENTO 5.04 5.02 5.04 0.00 46,240
CARREFOUR SA 20.05 20.05 20.20 0.75 24,927
CARFB 26.00 26.30 26.50 1.92 44,851
COCA COLA 19.35 19.25 18.85 -2.58 49,455
COMPONENTA DOKUM 4.59 4.59 4.59 0.00 96,808
CRDFA 3.07 3.08 3.08 0.33 68,709
CELEBI 26.00 26.00 26.10 0.38 30,917
CELIK HALAT 3.70 3.72 3.76 1.62 163,370
CEMTAS 1.14 1.14 1.14 0.00 439,101
CIMBETON 60.50 59.75 57.75 -4.55 174,685
CIMENTAS 10.05 10.10 9.90 -1.49 69,994
CIMSA 10.30 10.35 10.30 0.00 411,473
DEMISAS DOKUM 2.23 2.20 2.20 -1.35 79,069
DENIZBANK 12.00 11.95 11.85 -1.25 23,962
DENIZLI CAM 23.45 23.45 23.50 0.21 161,607
DENTAS AMBALAJ 2.06 2.04 2.03 -1.46 280,371
DERIMOD 4.50 4.40 4.40 -2.22 29,761
DESA 1.17 1.05 1.05 -10.26 11,656,840
DEVA HOLDING 3.17 3.17 3.16 -0.32 482,956
DITAS DOGAN 3.35 3.38 3.37 0.60 18,613
DO&CO RESTAURANTS 65.00 65.00 65.50 0.77 51,425
DOGAN BURDA 2.96 2.97 2.97 0.34 40,375
DOGAN GAZETECILIK 3.23 3.24 3.24 0.31 68,706
DOGAN HOLDING 1.12 1.13 1.14 1.79 39,420,772
DOGAN YAYINCILIK 2.07 2.08 2.08 0.48 25,058,440
DOGUS OTOMOTIV 6.08 6.10 6.10 0.33 581,941
DURAN DOGAN B. 2.94 2.95 2.93 -0.34 144,766
DYO BOYA FAB. 1.71 1.71 1.71 0.00 560,583
ECZACIBASI ILAC 2.53 2.52 2.52 -0.40 4,255,577
ECZACIBASI YAPI 3.17 3.19 3.19 0.63 581,483
ECZACIBASI YAT 5.60 5.56 5.54 -1.07 959,985
EDIP IPLIK 2.25 2.23 2.21 -1.78 1,122,552
EGE ENDUSTRI 31.30 32.20 31.60 0.96 211,430
EGE GUBRE 125.50 125.00 125.50 0.00 88,930
EGE SERAMIK 2.55 2.57 2.52 -1.18 2,803,757
EMEK ELEKTRIK 1.15 1.16 1.17 1.74 901,986
EMINIS AMBALAJ 5.82 5.84 6.38 9.62 223,397
ENKA INSAAT 6.26 6.28 6.42 2.56 4,446,923
ERBOSAN 15.90 15.85 15.90 0.00 213,114
EREGLI DEMIR Ç. 5.16 5.22 5.30 2.71 36,825,346
ERSU GIDA 1.02 1.01 1.02 0.00 1,930,015
ESCORT COMPUTER 5.02 5.02 5.04 0.40 103,340
FAVORI DINLENME T. 0.85 0.84 0.84 -1.18 4,147,736
FENERBAHCE SPORTIF 68.50 69.25 69.00 0.73 1,055,856
FENIS ALUMINYUM 2.74 2.75 2.75 0.36 267,558
FINANS FIN. KIR. 3.39 3.39 3.38 -0.29 50,236
FINANSBANK 5.60 5.56 5.56 -0.71 50,609
F-M IZMIT PISTON 17.95 18.55 18.45 2.79 648,292
FORD OTOMOTIV S. 14.10 14.20 14.10 0.00 272,104
FORTIS BANK 2.08 2.07 2.05 -1.44 184,005
FRIGO PAK GIDA 1.18 1.16 1.17 -0.85 174,342
FRIGO PAK GIDA (YENI) 1.17 1.17 1.16 -0.85 119,216
GALATASARAY 371.00 370.00 360.00 -2.96 45,035
GARANTI BANKASI 7.46 7.46 7.36 -1.34 25,666,454
GARANTI FAKTOR. 6.42 6.36 6.32 -1.56 76,226
GENTAS 1.95 1.98 1.97 1.03 89,194
GERSAN ELEKTRIK 1.47 1.48 1.49 1.36 261,408
GLOBAL YAT. HLD. 1.15 1.15 1.15 0.00 9,712,446
GOLDAS KUYUM. 1.03 1.03 1.03 0.00 2,377,864
GOODYEAR 26.40 28.80 27.90 5.68 680,702
GOLTAS CIMENTO 82.00 84.75 83.75 2.13 155,524
GSD HOLDING 1.06 1.06 1.04 -1.89 3,316,995
GUBRE FABR. 16.65 16.60 16.50 -0.90 409,693
GUNES SIGORTA 2.00 2.04 2.02 1.00 1,334,807
HAZNEDAR TUGLA 3.50 3.52 3.51 0.29 117,426
HEKTAS 1.58 1.58 1.57 -0.63 1,305,971
HURRIYET GAZ. 2.15 2.16 2.20 2.33 11,354,385
ISIKLAR Y.HOLD. 1.36 1.35 1.35 -0.74 7,338,698
IDAS 1.30 1.30 1.30 0.00 923,592
IDAS (YENI) 1.20 1.19 1.18 -1.67 812,404
IHLAS EV ALETLR 1.28 1.29 1.28 0.00 36,992,448
IHLAS GAZETECLK. 4.41 4.36 4.38 -0.68 518,351
IHLAS HOLDING 1.58 1.57 1.55 -1.90 15,867,116
IHLAS YAY.HOLD. 1.83 1.83 1.82 -0.55 3,184,333
INDEKS B.SAYAR 2.65 2.79 2.72 2.64 649,777
INTEMA 7.60 7.66 7.64 0.53 13,223
IPEK MATBAACILIK 3.50 3.50 3.48 -0.57 2,247,767
IS BANKASI (B) 1985.00 1910.00 1910.00 -3.78 11
IS BANKASI (C) 5.10 5.06 5.08 -0.39 47,011,202
IS FINANSAL KIR. 1.61 1.61 1.65 2.48 6,956,042
IS YATIRIM MEN.D. 2.72 2.70 2.79 2.57 35,196
ITTIFAK HOLDING 8.16 8.20 8.30 1.72 872,304