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. 13.50 13.40 13.50 0.00 24,848
ADANA CIMENTO 5.68 5.68 5.66 -0.35 41,912
ADANA CIMENTO (B) 3.37 3.40 3.40 0.89 15,849
ADANA CIMENTO (C) 0.82 0.81 0.81 -1.22 5,006,720
ADEL KALEMCILIK 21.25 21.45 21.30 0.24 50,412
ADVANSA SASA 1.15 1.17 1.15 0.00 2,374,155
AFM FILM 18.35 18.20 18.35 0.00 71,096
AFYON CIMENTO 201.50 203.50 200.50 -0.50 43,499
AK ENERJI 3.24 3.24 3.20 -1.23 2,958,425
AKAL TEKSTIL 1.52 1.52 1.51 -0.66 123,450
AKBANK 7.78 8.00 7.96 2.31 11,869,003
AKCANSA 7.46 7.52 7.44 -0.27 191,629
AKFEN HOLDING 12.40 12.35 12.30 -0.81 123,841
AKIN TEKSTIL 3.58 3.68 3.66 2.23 178,013
AKSA 3.81 3.81 3.78 -0.79 242,730
AKSA ENERJI 5.18 5.18 5.14 -0.77 397,099
AKSIGORTA 2.32 2.31 2.27 -2.16 7,865,042
AKSU ENERJI 5.34 5.34 5.30 -0.75 88,339
ALARKO CARRIER SANAYI VE TIC. 21.10 21.55 21.30 0.95 91,300
ALARKO HOLDING 3.52 3.55 3.54 0.57 1,313,421
ALBARAKA TURK KATILIM BANKASI 2.40 2.42 2.43 1.25 747,128
ALCATEL TELETAS 3.18 3.22 3.17 -0.31 285,806
ALKIM KAGIT 1.61 1.62 1.61 0.00 533,607
ALKIM KIMYA 7.40 7.42 7.44 0.54 87,864
ALTERNATIFBANK 1.60 1.58 1.58 -1.25 158,159
ALTIN YAG KOMBINALARI 1.11 1.12 1.11 0.00 560,194
ALTINYILDIZ 11.75 12.60 12.30 4.68 75,584
ANADOLU CAM 3.21 3.23 3.23 0.62 150,380
ANADOLU EFES 20.35 20.60 20.45 0.49 365,597
ANADOLU HAYAT 5.32 5.34 5.32 0.00 1,355,753
ANADOLU ISUZU 8.84 8.96 8.86 0.23 91,125
ANADOLU SIGORTA 1.34 1.34 1.37 2.24 12,522,631
ANEL ELEKTRIK 2.62 2.67 2.62 0.00 2,112,557
ANEL TELEKOM. 1.38 1.39 1.39 0.72 364,855
ARCELIK 8.48 8.48 8.40 -0.94 986,219
ARENA BIL. 2.59 2.62 2.61 0.77 524,492
ARSAN TEKSTIL 2.06 2.15 2.12 2.91 3,210,726
ASELSAN 8.02 8.06 7.94 -1.00 684,294
ASYA KATILIM BANKASI 2.87 2.90 2.85 -0.70 28,588,157
AVIVA SIGORTA A.S 12.30 12.30 12.35 0.41 34,151
AYEN ENERJI 3.10 3.10 3.09 -0.32 208,963
AYGAZ 8.76 8.82 8.80 0.46 251,773
BAGFAS 173.00 175.00 174.50 0.87 62,445
BAK AMBALAJ 1.90 1.93 1.89 -0.53 403,048
BANVIT 4.98 5.01 4.97 -0.20 427,776
BATI CIMENTO 7.80 7.84 7.84 0.51 24,170
BATI SOKE CIMENTO 1.63 1.64 1.63 0.00 257,112
BESIKTAS 13.25 14.00 13.80 4.15 9,713,172
BIM MAGAZALAR 52.50 53.75 53.00 0.95 317,736
BOLU CIMENTO 1.63 1.64 1.65 1.23 395,695
BOROVA YAPI 2.14 2.13 2.12 -0.93 373,334
BORUSAN 17.65 17.80 17.50 -0.85 43,320
BORUSAN YATIRIM 9.24 9.22 9.20 -0.43 28,782
BOSCH FREN SISTEMLERI 211.00 213.00 210.00 -0.47 25,195
BOSSA 2.04 2.05 2.03 -0.49 334,993
Boyner Buyuk Mag.A.S 3.88 3.89 3.85 -0.77 580,050
BRISA 147.50 149.00 148.00 0.34 53,254
BSH EV ALETLERI 132.50 134.50 133.00 0.38 6,011
BURCELIK 127.00 126.00 128.00 0.79 2,759
BURCELIK VANA 3.07 3.10 3.07 0.00 149,967
BURSA CIMENTO 4.86 4.88 4.85 -0.21 57,450
CARREFOURSA(A) 19.30 19.60 19.35 0.26 93,453
CARREFOURSA(A) 25.45 26.00 25.70 0.98 63,218
COCA COLA 18.50 19.15 19.05 2.97 160,128
COMPONENTA DOKUMCULUK 5.12 5.10 5.10 -0.39 146,557
CREDITWEST FAKTORING 3.08 3.08 3.06 -0.65 48,450
CELEBI 25.80 25.90 25.60 -0.78 80,572
CELIK HALAT 3.85 3.87 3.84 -0.26 67,086
CEMTAS 1.08 1.10 1.08 0.00 226,793
CIMBETON 58.00 58.50 57.75 -0.43 89,408
CIMENTAS 9.76 9.70 9.62 -1.43 61,987
CIMSA 10.20 10.45 10.25 0.49 189,064
DEMISAS DOKUM 2.09 2.12 2.10 0.48 55,079
DENIZBANK 11.65 11.75 11.65 0.00 40,348
DENIZLI CAM 25.30 25.70 25.70 1.58 408,687
DENTAS AMBALAJ 1.94 1.98 1.95 0.52 360,146
DERIMOD 4.17 4.20 4.23 1.44 27,098
DESA DERI 1.02 1.01 1.02 0.00 2,475,188
DEVA HOLDING 2.99 3.03 3.00 0.33 943,943
DITAS DOGAN 3.23 3.25 3.23 0.00 29,625
DO&CO RESTAURANTS 62.50 62.50 62.50 0.00 81,497
DOGAN BURDA 3.00 3.01 3.01 0.33 117,432
DOGAN GAZETECILIK A.S 3.30 3.37 3.31 0.30 397,860
DOGAN HOLDING 1.12 1.15 1.15 2.68 62,092,637
DOGAN YAYINCILIK 2.07 2.07 2.04 -1.45 39,472,482
DOGUS OTOMOTIV 5.26 5.40 5.52 4.94 4,646,812
DURAN DOGAN BASIM 2.97 3.01 2.98 0.34 190,489
DYO BOYA FAB. 1.60 1.63 1.63 1.87 474,403
ECZACIBASI ILAC 2.44 2.46 2.43 -0.41 3,649,308
ECZACIBASI YAPI 3.09 3.10 3.09 0.00 223,100
ECZACIBASI YATIRIM 5.28 5.28 5.26 -0.38 494,611
EDIP IPLIK 2.02 2.04 2.01 -0.50 480,120
EGE ENDUSTRI 29.80 30.20 29.60 -0.67 97,253
EGE GUBRE 118.00 120.50 120.00 1.69 60,786
EGE SERAMIK 2.47 2.46 2.44 -1.21 2,272,034
EMEK ELEKTRIK 1.20 1.21 1.22 1.67 1,478,595
EMINIS AMBALAJ 5.56 5.86 5.98 7.55 240,598
ENKA INSAAT 6.14 6.22 6.16 0.33 4,087,568
ERBOSAN 15.15 15.25 14.95 -1.32 128,409
EREGLI DEMIR CELIK 5.12 5.12 5.06 -1.17 13,496,150
ERSU GIDA 0.96 0.98 0.98 2.08 1,179,023
ESCORT COMPUTER 5.07 5.22 5.40 6.51 494,106
FAVORI DINLENME TESISLERI 0.96 0.87 0.94 -2.08 42,559,707
FENERBAHCE SPORTIF 66.75 67.00 67.00 0.37 537,977
FENIS ALUMINYUM 2.69 2.71 2.69 0.00 135,731
FINANS FIN. KIR. 3.46 3.45 3.40 -1.73 85,321
FINANSBANK 5.66 5.56 5.50 -2.83 57,344
FEDERAL-MOGUL IZMIT PISTON 16.20 16.50 16.35 0.93 174,926
FORD OTOMOTIV SANAYI A.S. 13.45 13.85 13.90 3.35 562,166
FORTIS BANK 1.96 2.00 1.99 1.53 909,138
FRIGO PAK GIDA 1.16 1.17 1.19 2.59 99,694
FRIGOY 1.11 1.13 1.12 0.90 61,869
GALATASARAY 340.00 340.00 336.00 -1.18 40,408
GARANTI BANKASI 7.30 7.44 7.38 1.10 67,525,591
GARANTI FAKTORING 6.08 6.12 6.12 0.66 39,786
GENTAS 1.90 1.96 1.97 3.68 174,575
GERSAN ELEKTRIK 1.52 1.54 1.55 1.97 363,297
GLOBAL YAT. HLD. 1.14 1.14 1.15 0.88 12,304,654
GOLDAS KUYUMCULUK 0.98 0.99 0.99 1.02 8,296,710
GOODYEAR 26.40 27.00 26.20 -0.76 117,183
GOLTAS CIMENTO 78.75 80.00 78.75 0.00 36,017
GSD HOLDING 1.03 1.03 1.02 -0.97 2,227,475
GUBRE FABRIKALARI 15.10 15.55 15.90 5.30 1,140,119
GUNES SIGORTA 1.95 1.97 2.16 10.77 2,344,220
HAZNEDAR TUGLA 3.48 3.53 3.68 5.75 301,297
HEKTAS 1.54 1.53 1.53 -0.65 438,537
HURRIYET GAZETECILIK 2.23 2.23 2.19 -1.79 4,599,587
ISIKLAR YAT.HOLDING 1.29 1.31 1.29 0.00 7,635,608
IDAS 1.26 1.26 1.25 -0.79 1,075,306
IDAS Y 1.17 1.17 1.16 -0.85 357,501
IHLAS EV ALETLERI 1.22 1.24 1.23 0.82 18,162,121
IHLAS GAZETECILIK 4.75 5.05 5.01 5.47 4,336,045
IHLAS HOLDING 1.56 1.55 1.54 -1.28 26,171,197
IHLAS YAYIN HOLDING 1.82 1.83 1.81 -0.55 11,052,663
INDEKS BILGISAYAR 2.63 2.63 2.61 -0.76 108,958
INTEMA 7.40 7.54 7.58 2.43 8,960
IPEK MATBAACILIK 3.43 3.48 3.45 0.58 2,632,752
IS BANKASI (B) 1800.00 1850.00 1850.00 2.78 23
IS BANKASI (C) 5.26 5.30 5.32 1.14 67,073,834
IS BANKASI (KURUCU) 10400.00 10400.00 9520.00 -8.46 2
IS FINANSAL KIRALAMA 1.71 1.73 1.71 0.00 5,041,771
IS YATIRIM MEN. DEG. 2.80 2.77 2.80 0.00 178,708
ITTIFAK HOLDING 8.08 8.12 8.02 -0.74 407,196
IZMIR DEMIR CELIK 4.34 4.36 4.40 1.38 1,775,398
IZOCAM 54.75 56.50 55.75 1.83 78,767