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. 14.25 14.05 13.95 -2.11 77,260
ADANA CIMENTO 5.82 5.82 5.78 -0.69 50,309
ADANA CIMENTO (B) 3.48 3.50 3.50 0.57 63,275
ADANA CIMENTO (C) 0.86 0.86 0.83 -3.49 12,310,648
ADEL KALEMCILIK 22.50 22.65 22.00 -2.22 68,805
ADVANSA SASA 1.21 1.21 1.17 -3.31 1,446,512
AFM FILM 18.65 18.30 17.55 -5.90 138,755
AFYON CIMENTO 216.00 217.00 213.50 -1.16 107,762
AK ENERJI 3.40 3.36 3.29 -3.24 5,214,734
AKAL TEKSTIL 1.56 1.57 1.56 0.00 245,818
AKBANK 7.84 7.82 7.66 -2.30 9,799,737
AKCANSA 7.88 7.86 7.70 -2.28 30,680
AKFEN 12.60 12.45 12.55 -0.40 140,851
AKIN TEKSTIL 3.58 3.62 3.56 -0.56 106,699
AKSA 3.86 3.86 3.91 1.30 1,531,371
AKSA ENERJI 5.04 5.14 5.06 0.40 1,029,939
AKSIGORTA 2.24 2.27 2.26 0.89 7,302,123
AKSU ENERJI 5.34 5.42 5.36 0.37 366,657
ALARKO CARRIER SAN. 21.20 21.25 20.95 -1.18 127,671
ALARKO HOLDING 3.68 3.67 3.63 -1.36 651,901
ALBARAKA TURK K.BNK 2.48 2.47 2.45 -1.21 991,881
ALCATEL TELETAS 3.46 3.40 3.35 -3.18 936,473
ALKIM KAGIT 1.66 1.67 1.65 -0.60 173,403
ALKIM KIMYA 7.70 7.72 7.64 -0.78 77,596
ALTERNATIFBANK 1.62 1.61 1.58 -2.47 56,489
ALTIN YAG KOMBINA. 1.18 1.18 1.15 -2.54 745,321
ALTINYILDIZ 12.00 12.00 11.90 -0.83 15,888
ANADOLU CAM 3.39 3.40 3.32 -2.06 213,175
ANADOLU EFES 21.70 21.75 20.95 -3.46 530,359
ANADOLU HAYAT 5.44 5.42 5.36 -1.47 172,654
ANADOLU ISUZU 9.22 9.18 8.98 -2.60 179,141
ANADOLU SIGORTA 1.33 1.33 1.33 0.00 1,334,934
ANEL ELEKTRIK 2.80 2.75 2.75 -1.79 2,673,475
ANEL TELEKOM. 1.48 1.48 1.45 -2.03 944,660
ARCELIK 8.50 8.60 8.50 0.00 1,191,876
ARENA BIL. 2.75 2.74 2.71 -1.45 427,090
ARSAN TEKSTIL 2.14 2.16 2.10 -1.87 1,008,096
ASELSAN 8.24 8.28 8.20 -0.49 674,300
ASYA KATILIM BNK 2.85 2.86 2.82 -1.05 10,524,834
AVIVA SIGORTA 13.05 12.70 12.95 -0.77 50,332
AYEN ENERJI 3.14 3.16 3.14 0.00 563,883
AYGAZ 9.08 9.02 8.98 -1.10 321,429
BAGFAS 177.00 178.00 176.00 -0.56 51,349
BAK AMBALAJ 1.97 1.96 1.95 -1.02 304,620
BANVIT 5.20 5.20 5.06 -2.69 661,015
BATI CIMENTO 8.06 8.00 7.96 -1.24 18,255
BATI SOKE CIM. 1.70 1.71 1.68 -1.18 230,344
BESIKTAS 14.85 15.15 14.00 -5.72 6,129,646
BIM MAGAZALAR 53.75 54.25 53.25 -0.93 184,285
BOLU CIMENTO 1.69 1.69 1.66 -1.78 447,175
BOROVA YAPI 2.14 2.27 2.22 3.74 4,106,285
BORUSAN 18.30 18.35 18.10 -1.09 43,040
BORUSAN YATIRIM 9.66 9.66 9.58 -0.83 48,845
BOSCH FREN SIST. 225.00 225.00 222.00 -1.33 32,554
BOSSA 2.11 2.10 2.09 -0.95 253,857
BOYNER BUYUK MAG. 3.91 3.87 3.89 -0.51 1,376,571
BRISA 155.00 154.50 152.00 -1.94 59,393
BSH EV ALETLERI 138.50 139.00 136.00 -1.81 9,899
BURCELIK 135.00 134.00 130.00 -3.70 3,179
BURCELIK VANA 3.17 3.15 3.14 -0.95 99,658
BURSA CIMENTO 5.12 5.08 5.02 -1.95 571,409
CARREFOUR SA 20.90 20.60 20.05 -4.07 68,363
CARFB 27.30 26.70 26.20 -4.03 69,664
COCA COLA 18.90 18.90 18.40 -2.65 121,149
COMPONENTA DOKUM 4.61 4.94 5.13 11.28 1,135,321
CRDFA 3.15 3.16 3.10 -1.59 164,078
CELEBI 26.80 27.10 25.80 -3.73 56,316
CELIK HALAT 3.77 3.80 3.87 2.65 322,114
CEMTAS 1.14 1.13 1.12 -1.75 389,602
CIMBETON 59.25 57.75 55.75 -5.91 117,474
CIMENTAS 10.04 9.90 9.74 -2.99 69,262
CIMSA 10.45 10.45 10.20 -2.39 327,306
DEMISAS DOKUM 2.24 2.24 2.21 -1.34 125,470
DENIZBANK 12.00 11.95 11.90 -0.83 44,276
DENIZLI CAM 23.50 23.50 23.75 1.06 138,364
DENTAS AMBALAJ 2.01 2.02 2.00 -0.50 393,166
DERIMOD 4.45 4.48 4.39 -1.35 161,268
DESA 1.03 1.07 1.05 1.94 8,765,254
DEVA HOLDING 3.16 3.18 3.09 -2.22 986,615
DITAS DOGAN 3.35 3.35 3.42 2.09 90,496
DO&CO RESTAURANTS 65.25 65.00 64.50 -1.15 69,240
DOGAN BURDA 2.99 2.98 2.99 0.00 45,468
DOGAN GAZETECILIK 3.25 3.25 3.23 -0.62 217,081
DOGAN HOLDING 1.13 1.13 1.10 -2.65 18,550,490
DOGAN YAYINCILIK 2.08 2.08 2.02 -2.88 27,219,442
DOGUS OTOMOTIV 6.00 5.94 5.70 -5.00 1,147,252
DURAN DOGAN B. 3.14 3.12 3.02 -3.82 391,203
DYO BOYA FAB. 1.70 1.70 1.66 -2.35 1,207,505
ECZACIBASI ILAC 2.53 2.55 2.52 -0.40 10,296,198
ECZACIBASI YAPI 3.20 3.19 3.13 -2.19 370,966
ECZACIBASI YAT 5.52 5.56 5.44 -1.45 747,259
EDIP IPLIK 2.17 2.15 2.09 -3.69 872,187
EGE ENDUSTRI 30.90 31.00 29.50 -4.53 87,552
EGE GUBRE 123.50 123.00 119.00 -3.64 50,139
EGE SERAMIK 2.61 2.63 2.49 -4.60 2,519,310
EMEK ELEKTRIK 1.17 1.20 1.19 1.71 4,552,021
EMINIS AMBALAJ 6.04 6.02 5.88 -2.65 36,842
ENKA INSAAT 6.40 6.46 6.46 0.94 2,668,013
ERBOSAN 15.45 15.25 14.95 -3.24 103,440
EREGLI DEMIR Ç. 5.18 5.22 5.12 -1.16 13,583,991
ERSU GIDA 1.00 1.02 1.00 0.00 917,493
ESCORT COMPUTER 5.00 5.03 4.98 -0.40 78,596
FAVORI DINLENME T. 0.92 0.96 0.97 5.43 26,823,509
FENERBAHCE SPORTIF 66.75 67.00 65.25 -2.25 331,984
FENIS ALUMINYUM 2.79 2.79 2.73 -2.15 311,835
FINANS FIN. KIR. 3.41 3.39 3.37 -1.17 24,892
FINANSBANK 5.58 5.60 5.52 -1.08 203,057
F-M IZMIT PISTON 18.30 17.50 17.05 -6.83 227,000
FORD OTOMOTIV S. 14.70 14.75 14.35 -2.38 383,679
FORTIS BANK 2.06 2.05 2.03 -1.46 385,065
FRIGO PAK GIDA 1.18 1.18 1.17 -0.85 110,122
FRIGO PAK GIDA (YENI) 1.14 1.14 1.14 0.00 47,447
GALATASARAY 354.00 360.00 354.00 0.00 66,252
GARANTI BANKASI 7.48 7.50 7.36 -1.60 40,153,683
GARANTI FAKTOR. 6.38 6.40 6.34 -0.63 112,097
GENTAS 1.97 1.96 1.93 -2.03 126,615
GERSAN ELEKTRIK 1.50 1.52 1.51 0.67 201,220
GLOBAL YAT. HLD. 1.17 1.17 1.15 -1.71 24,184,835
GOLDAS KUYUM. 1.03 1.03 1.02 -0.97 10,009,056
GOODYEAR 28.00 28.00 26.80 -4.29 109,338
GOLTAS CIMENTO 83.25 84.25 83.00 -0.30 94,891
GSD HOLDING 1.04 1.05 1.03 -0.96 2,993,678
GUBRE FABR. 16.50 16.25 16.20 -1.82 637,158
GUNES SIGORTA 2.02 2.03 1.98 -1.98 101,029
HAZNEDAR TUGLA 3.47 3.45 3.49 0.58 155,317
HEKTAS 1.57 1.56 1.53 -2.55 1,167,460
HURRIYET GAZ. 2.31 2.33 2.19 -5.19 12,267,646
ISIKLAR Y.HOLD. 1.36 1.36 1.34 -1.47 10,640,210
IDAS 1.31 1.31 1.30 -0.76 3,026,004
IDAS (YENI) 1.19 1.19 1.18 -0.84 505,109
IHLAS EV ALETLR 1.29 1.29 1.27 -1.55 22,680,605
IHLAS GAZETECLK. 4.51 4.62 4.61 2.22 2,347,870
IHLAS HOLDING 1.59 1.59 1.55 -2.52 17,874,247
IHLAS YAY.HOLD. 1.82 1.82 1.82 0.00 8,192,458
INDEKS B.SAYAR 2.73 2.74 2.62 -4.03 295,453
INTEMA 7.80 7.82 7.68 -1.54 11,047
IPEK MATBAACILIK 3.51 3.50 3.43 -2.28 1,439,264
IS BANKASI (B) 1910.00 1910.00 1915.00 0.26 3
IS BANKASI (C) 5.18 5.16 5.08 -1.93 33,966,697
IS BANKASI (KU) 10300.00 10350.00 10400.00 0.97 2
IS FINANSAL KIR. 1.65 1.65 1.63 -1.21 3,454,654
IS YATIRIM MEN.D. 2.84 2.85 2.86 0.70 392,437
ITTIFAK HOLDING 8.30 8.34 8.20 -1.20 1,155,073