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. 13.80 14.15 14.25 3.26 130,880
ADANA CIMENTO 5.84 5.80 5.82 -0.34 198,144
ADANA CIMENTO (B) 3.50 3.50 3.48 -0.57 40,426
ADANA CIMENTO (C) 0.87 0.87 0.86 -1.15 11,547,168
ADEL KALEMCILIK 22.75 22.70 22.50 -1.10 68,524
ADVANSA SASA 1.21 1.22 1.21 0.00 1,894,451
AFM FILM 18.15 18.60 18.65 2.75 188,188
AFYON CIMENTO 215.50 217.50 216.00 0.23 116,853
AK ENERJI 3.40 3.42 3.40 0.00 4,282,425
AKAL TEKSTIL 1.59 1.57 1.56 -1.89 98,397
AKBANK 7.68 7.78 7.84 2.08 7,498,393
AKCANSA 7.84 7.86 7.88 0.51 59,030
AKFEN 12.30 12.50 12.60 2.44 434,330
AKIN TEKSTIL 3.52 3.56 3.58 1.70 97,357
AKSA 3.84 3.89 3.86 0.52 819,419
AKSA ENERJI 5.04 5.04 5.04 0.00 255,943
AKSIGORTA 2.22 2.22 2.24 0.90 4,659,482
AKSU ENERJI 5.20 5.30 5.34 2.69 323,020
ALARKO CARRIER SAN. 20.80 21.65 21.20 1.92 210,189
ALARKO HOLDING 3.66 3.68 3.68 0.55 1,172,497
ALBARAKA TURK K.BNK 2.49 2.50 2.48 -0.40 425,905
ALCATEL TELETAS 3.34 3.35 3.46 3.59 1,389,896
ALKIM KAGIT 1.66 1.66 1.66 0.00 211,255
ALKIM KIMYA 7.70 7.72 7.70 0.00 57,026
ALTERNATIFBANK 1.61 1.62 1.62 0.62 125,417
ALTIN YAG KOMBINA. 1.17 1.17 1.18 0.85 626,953
ALTINYILDIZ 12.00 12.00 12.00 0.00 14,539
ANADOLU CAM 3.29 3.33 3.39 3.04 357,546
ANADOLU EFES 21.60 21.65 21.70 0.46 111,493
ANADOLU HAYAT 5.40 5.46 5.44 0.74 452,201
ANADOLU ISUZU 9.42 9.50 9.22 -2.12 432,330
ANADOLU SIGORTA 1.33 1.34 1.33 0.00 1,335,447
ANEL ELEKTRIK 2.71 2.75 2.80 3.32 3,575,803
ANEL TELEKOM. 1.46 1.47 1.48 1.37 749,232
ARCELIK 8.48 8.52 8.50 0.24 658,677
ARENA BIL. 2.75 2.76 2.75 0.00 194,995
ARSAN TEKSTIL 2.14 2.15 2.14 0.00 1,877,324
ASELSAN 8.24 8.28 8.24 0.00 849,191
ASYA KATILIM BNK 2.79 2.83 2.85 2.15 11,739,157
AVIVA SIGORTA 13.20 13.15 13.05 -1.14 26,895
AYEN ENERJI 3.13 3.15 3.14 0.32 331,621
AYGAZ 9.20 9.00 9.08 -1.30 499,448
BAGFAS 178.50 179.50 177.00 -0.84 95,607
BAK AMBALAJ 1.98 1.99 1.97 -0.51 360,290
BANVIT 5.06 5.24 5.20 2.77 2,730,476
BATI CIMENTO 8.10 8.04 8.06 -0.49 25,451
BATI SOKE CIM. 1.69 1.71 1.70 0.59 328,239
BESIKTAS 14.75 14.60 14.85 0.68 7,254,589
BIM MAGAZALAR 54.00 54.25 53.75 -0.46 369,503
BOLU CIMENTO 1.69 1.70 1.69 0.00 204,679
BOROVA YAPI 2.05 2.26 2.14 4.39 3,639,133
BORUSAN 18.25 18.30 18.30 0.27 32,487
BORUSAN YATIRIM 9.68 9.70 9.66 -0.21 82,774
BOSCH FREN SIST. 223.50 224.50 225.00 0.67 78,644
BOSSA 2.12 2.11 2.11 -0.47 469,238
BOYNER BUYUK MAG. 3.90 3.96 3.91 0.26 1,381,184
BRISA 154.50 155.50 155.00 0.32 88,580
BSH EV ALETLERI 138.50 139.00 138.50 0.00 11,378
BURCELIK 135.00 134.00 135.00 0.00 8,325
BURCELIK VANA 3.17 3.17 3.17 0.00 87,735
BURSA CIMENTO 5.04 5.14 5.12 1.59 277,326
CARREFOUR SA 20.20 21.50 20.90 3.47 531,757
CARFB 26.50 28.50 27.30 3.02 344,120
COCA COLA 18.85 19.00 18.90 0.27 55,510
COMPONENTA DOKUM 4.59 4.62 4.61 0.44 35,338
CRDFA 3.08 3.17 3.15 2.27 393,410
CELEBI 26.10 27.00 26.80 2.68 80,656
CELIK HALAT 3.76 3.81 3.77 0.27 74,629
CEMTAS 1.14 1.13 1.14 0.00 402,014
CIMBETON 57.75 55.25 59.25 2.60 300,644
CIMENTAS 9.90 9.82 10.04 1.41 149,413
CIMSA 10.30 10.35 10.45 1.46 195,864
DEMISAS DOKUM 2.20 2.21 2.24 1.82 46,135
DENIZBANK 11.85 11.95 12.00 1.27 42,890
DENIZLI CAM 23.50 23.50 23.50 0.00 102,923
DENTAS AMBALAJ 2.03 2.04 2.01 -0.99 689,795
DERIMOD 4.40 4.44 4.45 1.14 146,123
DESA 1.05 1.03 1.03 -1.90 3,390,918
DEVA HOLDING 3.16 3.18 3.16 0.00 505,014
DITAS DOGAN 3.37 3.38 3.35 -0.59 16,222
DO&CO RESTAURANTS 65.50 65.50 65.25 -0.38 71,224
DOGAN BURDA 2.97 2.99 2.99 0.67 38,864
DOGAN GAZETECILIK 3.24 3.26 3.25 0.31 123,091
DOGAN HOLDING 1.14 1.14 1.13 -0.88 25,857,159
DOGAN YAYINCILIK 2.08 2.09 2.08 0.00 25,092,438
DOGUS OTOMOTIV 6.10 6.06 6.00 -1.64 1,125,209
DURAN DOGAN B. 2.93 2.94 3.14 7.17 608,273
DYO BOYA FAB. 1.71 1.71 1.70 -0.58 518,788
ECZACIBASI ILAC 2.52 2.53 2.53 0.40 2,838,485
ECZACIBASI YAPI 3.19 3.21 3.20 0.31 232,280
ECZACIBASI YAT 5.54 5.54 5.52 -0.36 396,542
EDIP IPLIK 2.21 2.21 2.17 -1.81 612,836
EGE ENDUSTRI 31.60 31.90 30.90 -2.22 90,093
EGE GUBRE 125.50 126.00 123.50 -1.59 61,012
EGE SERAMIK 2.52 2.53 2.61 3.57 6,538,336
EMEK ELEKTRIK 1.17 1.17 1.17 0.00 2,332,231
EMINIS AMBALAJ 6.38 6.16 6.04 -5.33 100,670
ENKA INSAAT 6.42 6.46 6.40 -0.31 1,876,912
ERBOSAN 15.90 15.80 15.45 -2.83 115,246
EREGLI DEMIR Ç. 5.30 5.20 5.18 -2.26 15,690,855
ERSU GIDA 1.02 1.02 1.00 -1.96 722,181
ESCORT COMPUTER 5.04 5.02 5.00 -0.79 53,954
FAVORI DINLENME T. 0.84 0.84 0.92 9.52 18,315,898
FENERBAHCE SPORTIF 69.00 68.50 66.75 -3.26 347,083
FENIS ALUMINYUM 2.75 2.79 2.79 1.45 831,623
FINANS FIN. KIR. 3.38 3.39 3.41 0.89 35,881
FINANSBANK 5.56 5.58 5.58 0.36 30,099
F-M IZMIT PISTON 18.45 18.60 18.30 -0.81 337,054
FORD OTOMOTIV S. 14.10 14.35 14.70 4.26 702,352
FORTIS BANK 2.05 2.07 2.06 0.49 412,234
FRIGO PAK GIDA 1.17 1.18 1.18 0.85 165,294
FRIGO PAK GIDA (YENI) 1.16 1.16 1.14 -1.72 49,868
GALATASARAY 360.00 359.00 354.00 -1.67 42,748
GARANTI BANKASI 7.36 7.44 7.48 1.63 39,371,995
GARANTI FAKTOR. 6.32 6.36 6.38 0.95 306,455
GENTAS 1.97 1.97 1.97 0.00 100,146
GERSAN ELEKTRIK 1.49 1.51 1.50 0.67 293,290
GLOBAL YAT. HLD. 1.15 1.14 1.17 1.74 9,816,268
GOLDAS KUYUM. 1.03 1.03 1.03 0.00 8,677,246
GOODYEAR 27.90 28.00 28.00 0.36 274,731
GOLTAS CIMENTO 83.75 84.75 83.25 -0.60 62,736
GSD HOLDING 1.04 1.05 1.04 0.00 3,493,554
GUBRE FABR. 16.50 16.60 16.50 0.00 435,649
GUNES SIGORTA 2.02 2.03 2.02 0.00 144,268
HAZNEDAR TUGLA 3.51 3.47 3.47 -1.14 108,283
HEKTAS 1.57 1.57 1.57 0.00 1,686,449
HURRIYET GAZ. 2.20 2.30 2.31 5.00 17,584,915
ISIKLAR Y.HOLD. 1.35 1.38 1.36 0.74 22,685,515
IDAS 1.30 1.33 1.31 0.77 6,483,636
IDAS (YENI) 1.18 1.20 1.19 0.85 622,304
IHLAS EV ALETLR 1.28 1.28 1.29 0.78 17,588,326
IHLAS GAZETECLK. 4.38 4.51 4.51 2.97 1,400,167
IHLAS HOLDING 1.55 1.57 1.59 2.58 23,823,271
IHLAS YAY.HOLD. 1.82 1.83 1.82 0.00 4,703,167
INDEKS B.SAYAR 2.72 2.75 2.73 0.37 255,970
INTEMA 7.64 7.82 7.80 2.09 33,099
IPEK MATBAACILIK 3.48 3.51 3.51 0.86 4,980,763
IS BANKASI (C) 5.08 5.14 5.18 1.97 45,807,679
IS BANKASI (KU) 10000.00 10000.00 10300.00 3.00 2
IS FINANSAL KIR. 1.65 1.64 1.65 0.00 1,953,314
IS YATIRIM MEN.D. 2.79 2.81 2.84 1.79 193,893
ITTIFAK HOLDING 8.30 8.34 8.30 0.00 1,273,765