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. 13.45 13.50 13.50 0.37 39,495
ADANA CIMENTO 5.70 5.68 5.68 -0.35 19,839
ADANA CIMENTO (B) 3.35 3.39 3.37 0.60 6,486
ADANA CIMENTO (C) 0.79 0.81 0.82 3.80 5,484,748
ADEL KALEMCILIK 20.90 21.40 21.25 1.67 43,333
ADVANSA SASA 1.13 1.16 1.15 1.77 1,502,533
AFM FILM 18.80 18.75 18.35 -2.39 105,558
AFYON CIMENTO 196.00 200.00 201.50 2.81 45,415
AK ENERJI 3.11 3.19 3.24 4.18 4,904,601
AKAL TEKSTIL 1.49 1.51 1.52 2.01 76,299
AKBANK 7.52 7.72 7.78 3.46 10,296,983
AKCANSA 7.42 7.48 7.46 0.54 78,055
AKFEN HOLDING 12.45 12.45 12.40 -0.40 128,394
AKIN TEKSTIL 3.50 3.59 3.58 2.29 185,406
AKSA 3.79 3.82 3.81 0.53 422,257
AKSA ENERJI 5.00 5.04 5.18 3.60 740,110
AKSIGORTA 2.22 2.24 2.32 4.50 12,853,625
AKSU ENERJI 5.38 5.36 5.34 -0.74 211,995
ALARKO CARRIER SANAYI VE TIC. 20.35 21.70 21.10 3.69 292,577
ALARKO HOLDING 3.49 3.51 3.52 0.86 589,686
ALBARAKA TURK KATILIM BANKASI 2.38 2.40 2.40 0.84 917,450
ALCATEL TELETAS 3.12 3.17 3.18 1.92 290,848
ALKIM KAGIT 1.61 1.61 1.61 0.00 123,812
ALKIM KIMYA 7.30 7.36 7.40 1.37 92,059
ALTERNATIFBANK 1.58 1.57 1.60 1.27 13,672
ALTIN YAG KOMBINALARI 1.08 1.10 1.11 2.78 598,037
ALTINYILDIZ 12.00 11.95 11.75 -2.08 8,667
ANADOLU CAM 3.18 3.19 3.21 0.94 257,828
ANADOLU EFES 19.85 20.00 20.35 2.52 1,584,620
ANADOLU HAYAT 5.26 5.28 5.32 1.14 810,094
ANADOLU ISUZU 8.90 8.94 8.84 -0.67 98,202
ANADOLU SIGORTA 1.33 1.33 1.34 0.75 2,232,236
ANEL ELEKTRIK 2.60 2.63 2.62 0.77 1,909,231
ANEL TELEKOM. 1.36 1.38 1.38 1.47 415,092
ARCELIK 8.34 8.40 8.48 1.68 1,100,845
ARENA BIL. 2.56 2.59 2.59 1.17 300,486
ARSAN TEKSTIL 1.94 1.96 2.06 6.19 4,120,929
ASELSAN 7.94 8.04 8.02 1.01 803,076
ASYA KATILIM BANKASI 2.80 2.82 2.87 2.50 23,863,301
AVIVA SIGORTA A.S 12.40 12.40 12.30 -0.81 49,803
AYEN ENERJI 3.02 3.08 3.10 2.65 220,621
AYGAZ 8.68 8.74 8.76 0.92 572,717
BAGFAS 168.50 173.50 173.00 2.67 43,833
BAK AMBALAJ 1.85 1.88 1.90 2.70 260,327
BANVIT 4.91 4.96 4.98 1.43 483,036
BATI CIMENTO 7.70 7.78 7.80 1.30 16,049
BATI SOKE CIMENTO 1.61 1.63 1.63 1.24 380,690
BESIKTAS 12.10 12.75 13.25 9.50 10,233,093
BIM MAGAZALAR 51.60 51.75 52.50 1.74 171,128
BOLU CIMENTO 1.60 1.63 1.63 1.87 200,444
BOROVA YAPI 2.10 2.14 2.14 1.90 419,752
BORUSAN 17.40 17.60 17.65 1.44 29,584
BORUSAN YATIRIM 9.14 9.18 9.24 1.09 77,973
BOSCH FREN SISTEMLERI 206.50 211.00 211.00 2.18 27,198
BOSSA 2.01 2.03 2.04 1.49 213,896
Boyner Buyuk Mag.A.S 3.74 3.84 3.88 3.74 1,155,065
BRISA 144.00 147.00 147.50 2.43 37,384
BSH EV ALETLERI 129.50 131.50 132.50 2.32 6,777
BURCELIK 130.00 130.00 127.00 -2.31 2,976
BURCELIK VANA 3.04 3.08 3.07 0.99 49,136
BURSA CIMENTO 4.82 4.86 4.86 0.83 45,171
CARREFOURSA(A) 19.00 19.10 19.30 1.58 44,435
CARREFOURSA(A) 24.80 24.90 25.45 2.62 40,081
COCA COLA 18.00 18.30 18.50 2.78 148,986
COMPONENTA DOKUMCULUK 5.14 5.24 5.12 -0.39 246,694
CREDITWEST FAKTORING 3.04 3.09 3.08 1.32 57,991
CELEBI 26.00 25.80 25.80 -0.77 68,409
CELIK HALAT 3.82 3.83 3.85 0.79 43,564
CEMTAS 1.09 1.07 1.08 -0.92 203,279
CIMBETON 53.00 58.25 58.00 9.43 225,602
CIMENTAS 9.30 10.16 9.76 4.95 342,282
CIMSA 9.76 10.04 10.20 4.51 287,570
DEMISAS DOKUM 2.10 2.10 2.09 -0.48 97,960
DENIZBANK 11.50 11.55 11.65 1.30 43,043
DENIZLI CAM 24.60 25.20 25.30 2.85 515,765
DENTAS AMBALAJ 1.91 1.94 1.94 1.57 143,280
DERIMOD 4.19 4.16 4.17 -0.48 69,234
DESA DERI 1.00 1.01 1.02 2.00 1,805,286
DEVA HOLDING 2.92 2.98 2.99 2.40 479,343
DITAS DOGAN 3.22 3.22 3.23 0.31 18,322
DO&CO RESTAURANTS 61.75 62.00 62.50 1.21 36,642
DOGAN BURDA 2.95 2.95 3.00 1.69 79,881
DOGAN GAZETECILIK A.S 3.20 3.23 3.30 3.12 439,244
DOGAN HOLDING 1.10 1.11 1.12 1.82 38,831,963
DOGAN YAYINCILIK 1.98 2.01 2.07 4.55 63,247,752
DOGUS OTOMOTIV 5.12 5.26 5.26 2.73 3,529,296
DURAN DOGAN BASIM 2.90 2.95 2.97 2.41 144,286
DYO BOYA FAB. 1.56 1.59 1.60 2.56 748,256
ECZACIBASI ILAC 2.41 2.43 2.44 1.24 2,854,659
ECZACIBASI YAPI 3.05 3.09 3.09 1.31 77,490
ECZACIBASI YATIRIM 5.16 5.22 5.28 2.33 842,728
EDIP IPLIK 1.99 2.04 2.02 1.51 457,000
EGE ENDUSTRI 28.30 30.10 29.80 5.30 186,058
EGE GUBRE 115.00 117.00 118.00 2.61 48,421
EGE SERAMIK 2.40 2.45 2.47 2.92 1,955,622
EMEK ELEKTRIK 1.21 1.22 1.20 -0.83 2,102,419
EMINIS AMBALAJ 5.50 5.58 5.56 1.09 11,847
ENKA INSAAT 6.06 6.16 6.14 1.32 3,411,508
ERBOSAN 13.95 14.45 15.15 8.60 328,201
EREGLI DEMIR CELIK 5.04 5.10 5.12 1.59 9,405,739
ERSU GIDA 0.95 0.97 0.96 1.05 368,761
ESCORT COMPUTER 4.97 4.95 5.07 2.01 158,328
FAVORI DINLENME TESISLERI 0.95 0.97 0.96 1.05 8,048,069
FENERBAHCE SPORTIF 67.50 67.00 66.75 -1.11 918,063
FENIS ALUMINYUM 2.63 2.67 2.69 2.28 218,042
FINANS FIN. KIR. 3.45 3.51 3.46 0.29 94,364
FINANSBANK 5.36 5.44 5.66 5.60 29,908
FEDERAL-MOGUL IZMIT PISTON 15.90 16.35 16.20 1.89 181,404
FORD OTOMOTIV SANAYI A.S. 13.30 13.45 13.45 1.13 452,227
FORTIS BANK 1.90 1.92 1.96 3.16 1,230,602
FRIGO PAK GIDA 1.14 1.16 1.16 1.75 35,997
FRIGOY 1.11 1.10 1.11 0.00 14,398
GALATASARAY 332.00 345.00 340.00 2.41 95,216
GARANTI BANKASI 7.14 7.24 7.30 2.24 48,583,843
GARANTI FAKTORING 5.94 6.04 6.08 2.36 60,612
GENTAS 1.87 1.90 1.90 1.60 90,114
GERSAN ELEKTRIK 1.50 1.51 1.52 1.33 171,912
GLOBAL YAT. HLD. 1.09 1.11 1.14 4.59 8,617,174
GOLDAS KUYUMCULUK 0.98 0.99 0.98 0.00 4,827,918
GOODYEAR 25.20 26.00 26.40 4.76 100,997
GOLTAS CIMENTO 77.00 79.50 78.75 2.27 57,734
GSD HOLDING 1.00 1.01 1.03 3.00 3,621,516
GUBRE FABRIKALARI 14.70 14.90 15.10 2.72 817,123
GUNES SIGORTA 1.91 1.94 1.95 2.09 107,537
HAZNEDAR TUGLA 3.29 3.31 3.48 5.78 231,358
HEKTAS 1.52 1.53 1.54 1.32 783,119
HURRIYET GAZETECILIK 2.20 2.24 2.23 1.36 14,504,444
ISIKLAR YAT.HOLDING 1.25 1.27 1.29 3.20 7,683,462
IDAS 1.24 1.27 1.26 1.61 1,344,334
IDAS Y 1.14 1.17 1.17 2.63 361,086
IHLAS EV ALETLERI 1.20 1.23 1.22 1.67 13,361,950
IHLAS GAZETECILIK 4.59 4.73 4.75 3.49 1,918,559
IHLAS HOLDING 1.54 1.55 1.56 1.30 12,501,184
IHLAS YAYIN HOLDING 1.77 1.82 1.82 2.82 8,548,756
INDEKS BILGISAYAR 2.61 2.64 2.63 0.77 114,644
INTEMA 7.36 7.36 7.40 0.54 10,247
IPEK MATBAACILIK 3.34 3.43 3.43 2.69 3,117,125
IS BANKASI (B) 1750.00 1750.00 1800.00 2.86 34
IS BANKASI (C) 5.04 5.16 5.26 4.37 49,052,597
IS FINANSAL KIRALAMA 1.62 1.67 1.71 5.56 7,865,924
IS YATIRIM MEN. DEG. 2.78 2.75 2.80 0.72 257,420
ITTIFAK HOLDING 7.96 8.06 8.08 1.51 482,378
IZMIR DEMIR CELIK 4.30 4.34 4.34 0.93 1,636,325
IZOCAM 50.40 54.70 54.75 8.63 106,347