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 13.30 13.35 -1.11 10,353
ADANA CIMENTO 5.66 5.64 5.60 -1.06 55,445
ADANA CIMENTO (B) 3.40 3.41 3.36 -1.18 30,912
ADANA CIMENTO (C) 0.81 0.80 0.78 -3.70 3,231,939
ADEL KALEMCILIK 21.30 21.25 20.75 -2.58 32,196
ADVANSA SASA 1.15 1.14 1.10 -4.35 1,323,274
AFM FILM 18.35 18.25 17.65 -3.81 59,138
AFYON CIMENTO 200.50 200.00 193.00 -3.74 47,148
AK ENERJI 3.20 3.24 3.18 -0.62 3,429,042
AKAL TEKSTIL 1.51 1.51 1.50 -0.66 93,489
AKBANK 7.96 7.98 7.64 -4.02 7,601,267
AKCANSA 7.44 7.62 7.54 1.34 385,666
AKFEN HOLDING 12.30 12.25 12.30 0.00 78,246
AKIN TEKSTIL 3.66 3.67 3.68 0.55 188,812
AKSA 3.78 3.76 3.70 -2.12 321,343
AKSA ENERJI 5.14 5.16 5.10 -0.78 389,084
AKSIGORTA 2.27 2.26 2.20 -3.08 4,887,959
AKSU ENERJI 5.30 5.36 5.28 -0.38 326,633
ALARKO CARRIER SANAYI VE TIC. 21.30 21.70 20.95 -1.64 81,214
ALARKO HOLDING 3.54 3.52 3.47 -1.98 1,127,392
ALBARAKA TURK KATILIM BANKASI 2.43 2.41 2.38 -2.06 538,157
ALCATEL TELETAS 3.17 3.22 3.12 -1.58 362,603
ALKIM KAGIT 1.61 1.62 1.58 -1.86 124,013
ALKIM KIMYA 7.44 7.50 7.36 -1.08 102,597
ALTERNATIFBANK 1.58 1.57 1.57 -0.63 46,124
ALTIN YAG KOMBINALARI 1.11 1.10 1.08 -2.70 812,638
ALTINYILDIZ 12.30 12.70 13.10 6.50 101,901
ANADOLU CAM 3.23 3.21 3.15 -2.48 65,052
ANADOLU EFES 20.45 20.50 19.90 -2.69 296,512
ANADOLU HAYAT 5.32 5.24 5.16 -3.01 424,700
ANADOLU ISUZU 8.86 9.16 8.84 -0.23 426,347
ANADOLU SIGORTA 1.37 1.41 1.36 -0.73 2,102,311
ANEL ELEKTRIK 2.62 2.66 2.62 0.00 1,236,558
ANEL TELEKOM. 1.39 1.40 1.34 -3.60 512,700
ARCELIK 8.40 8.38 8.18 -2.62 1,002,620
ARENA BIL. 2.61 2.60 2.53 -3.07 437,325
ARSAN TEKSTIL 2.12 2.10 2.01 -5.19 1,809,772
ASELSAN 7.94 7.94 7.78 -2.02 485,823
ASYA KATILIM BANKASI 2.85 2.83 2.78 -2.46 17,834,177
AVIVA SIGORTA A.S 12.35 12.40 11.85 -4.05 18,250
AYEN ENERJI 3.09 3.12 3.04 -1.62 312,070
AYGAZ 8.80 8.74 8.66 -1.59 74,209
BAGFAS 174.50 174.00 168.50 -3.44 61,770
BAK AMBALAJ 1.89 1.91 1.87 -1.06 400,112
BANVIT 4.97 5.01 4.92 -1.01 513,117
BATI CIMENTO 7.84 7.86 7.74 -1.28 14,565
BATI SOKE CIMENTO 1.63 1.63 1.57 -3.68 248,995
BESIKTAS 13.80 13.55 12.85 -6.88 5,505,180
BIM MAGAZALAR 53.00 53.25 51.75 -2.36 176,251
BIZIM TOPTAN SATIS MAGAZALARI 27.50 26.70 13,889,475
BOLU CIMENTO 1.65 1.64 1.56 -5.45 5,898,593
BOROVA YAPI 2.12 2.34 2.24 5.66 4,873,342
BORUSAN 17.50 17.50 17.20 -1.71 25,854
BORUSAN YATIRIM 9.20 9.14 9.02 -1.96 62,044
BOSCH FREN SISTEMLERI 210.00 211.50 201.50 -4.05 49,217
BOSSA 2.03 2.04 2.00 -1.48 201,159
Boyner Buyuk Mag.A.S 3.85 3.87 3.76 -2.34 201,574
BRISA 148.00 148.50 142.50 -3.72 63,913
BSH EV ALETLERI 133.00 133.50 130.00 -2.26 17,254
BURCELIK 128.00 130.00 128.00 0.00 2,818
BURCELIK VANA 3.07 3.14 3.20 4.23 699,576
BURSA CIMENTO 4.85 4.84 4.70 -3.09 68,625
CARREFOURSA(A) 19.35 19.40 19.20 -0.78 39,980
CARREFOURSA(A) 25.70 26.00 25.30 -1.56 47,474
COCA COLA 19.05 19.20 19.15 0.52 160,621
COMPONENTA DOKUMCULUK 5.10 5.04 4.92 -3.53 76,897
CREDITWEST FAKTORING 3.06 3.16 3.13 2.29 175,381
CELEBI 25.60 25.70 25.30 -1.17 12,675
CELIK HALAT 3.84 3.88 3.81 -0.78 58,735
CEMTAS 1.08 1.09 1.06 -1.85 111,633
CIMBETON 57.75 57.00 54.50 -5.63 59,249
CIMENTAS 9.62 9.62 9.40 -2.29 25,845
CIMSA 10.25 10.25 10.15 -0.98 403,269
DEMISAS DOKUM 2.10 2.11 2.08 -0.95 26,924
DENIZBANK 11.65 11.50 11.35 -2.58 30,049
DENIZLI CAM 25.70 25.90 25.70 0.00 188,974
DENTAS AMBALAJ 1.95 1.96 1.91 -2.05 136,067
DERIMOD 4.23 4.19 4.19 -0.95 12,541
DESA DERI 1.02 1.01 0.99 -2.94 1,309,974
DEVA HOLDING 3.00 3.00 2.94 -2.00 336,568
DITAS DOGAN 3.23 3.25 3.21 -0.62 11,754
DO&CO RESTAURANTS 62.50 62.25 61.50 -1.60 37,997
DOGAN BURDA 3.01 3.08 3.05 1.33 285,978
DOGAN GAZETECILIK A.S 3.31 3.35 3.25 -1.81 128,221
DOGAN HOLDING 1.15 1.14 1.13 -1.74 44,643,836
DOGAN YAYINCILIK 2.04 2.06 1.98 -2.94 16,638,612
DOGUS OTOMOTIV 5.52 5.62 5.48 -0.72 4,447,460
DURAN DOGAN BASIM 2.98 2.96 2.89 -3.02 165,733
DYO BOYA FAB. 1.63 1.64 1.58 -3.07 2,264,609
ECZACIBASI ILAC 2.43 2.44 2.39 -1.65 1,825,870
ECZACIBASI YAPI 3.09 3.08 3.03 -1.94 46,353
ECZACIBASI YATIRIM 5.26 5.22 5.12 -2.66 565,788
EDIP IPLIK 2.01 2.01 1.93 -3.98 475,467
EGE ENDUSTRI 29.60 29.40 27.90 -5.74 81,984
EGE GUBRE 120.00 119.50 114.00 -5.00 129,295
EGE SERAMIK 2.44 2.44 2.36 -3.28 1,414,935
EMEK ELEKTRIK 1.22 1.22 1.23 0.82 1,174,818
EMINIS AMBALAJ 5.98 5.86 5.64 -5.69 56,795
ENKA INSAAT 6.16 6.26 6.16 0.00 4,511,996
ERBOSAN 14.95 15.35 14.70 -1.67 200,307
EREGLI DEMIR CELIK 5.06 5.08 4.92 -2.77 9,179,254
ERSU GIDA 0.98 1.02 0.99 1.02 3,439,714
ESCORT COMPUTER 5.40 5.36 5.50 1.85 401,233
FAVORI DINLENME TESISLERI 0.94 0.90 0.89 -5.32 9,091,576
FENERBAHCE SPORTIF 67.00 67.00 65.50 -2.24 487,111
FENIS ALUMINYUM 2.69 2.71 2.67 -0.74 263,058
FINANS FIN. KIR. 3.40 3.36 3.38 -0.59 77,751
FINANSBANK 5.50 5.52 5.38 -2.18 12,338
FEDERAL-MOGUL IZMIT PISTON 16.35 16.35 15.85 -3.06 139,601
FORD OTOMOTIV SANAYI A.S. 13.90 14.25 14.25 2.52 809,073
FORTIS BANK 1.99 1.99 1.92 -3.52 480,526
FRIGO PAK GIDA 1.19 1.17 1.14 -4.20 81,880
FRIGOY 1.12 1.11 1.09 -2.68 26,875
GALATASARAY 336.00 336.00 323.00 -3.87 20,566
GARANTI BANKASI 7.38 7.40 7.16 -2.98 56,826,992
GARANTI FAKTORING 6.12 6.14 5.94 -2.94 38,587
GENTAS 1.97 1.96 1.94 -1.52 35,920
GERSAN ELEKTRIK 1.55 1.54 1.53 -1.29 400,538
GLOBAL YAT. HLD. 1.15 1.14 1.13 -1.74 15,128,759
GOLDAS KUYUMCULUK 0.99 0.99 0.97 -2.02 4,346,383
GOODYEAR 26.20 27.10 26.00 -0.76 293,618
GOLTAS CIMENTO 78.75 79.00 76.25 -3.17 32,518
GSD HOLDING 1.02 1.01 0.99 -2.94 2,710,199
GUBRE FABRIKALARI 15.90 15.65 15.20 -4.40 579,087
GUNES SIGORTA 2.16 2.34 2.17 0.46 6,492,806
HAZNEDAR TUGLA 3.68 3.66 3.69 0.27 44,249
HEKTAS 1.53 1.53 1.50 -1.96 512,443
HURRIYET GAZETECILIK 2.19 2.20 2.13 -2.74 5,646,551
ISIKLAR YAT.HOLDING 1.29 1.30 1.25 -3.10 5,358,357
IDAS 1.25 1.26 1.23 -1.60 337,342
IDAS Y 1.16 1.15 1.12 -3.45 242,374
IHLAS EV ALETLERI 1.23 1.22 1.20 -2.44 12,412,356
IHLAS GAZETECILIK 5.01 5.06 5.00 -0.20 1,930,537
IHLAS HOLDING 1.54 1.52 1.52 -1.30 16,542,715
IHLAS YAYIN HOLDING 1.81 1.81 1.75 -3.31 5,641,336
INDEKS BILGISAYAR 2.61 2.60 2.54 -2.68 187,935
INTEMA 7.58 7.76 7.62 0.53 4,003
IPEK MATBAACILIK 3.45 3.43 3.36 -2.61 1,006,171
IS BANKASI (A) 28005.00 28005.00