İMKB'DE GÜNLÜK İŞLEMLER (1)
İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında işlem gören hisse senetlerinin, TL olarak önceki ikinci seans kapanış
15 Yıl Önce Güncellendi
2011-02-03 17:56:00
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
Haber Ara