İMKB'DE GÜNLÜK İŞLEMLER (1)

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. 13.35 13.20 13.20 -1.12 11,888
ADANA CIMENTO 5.60 5.50 5.54 -1.07 128,871
ADANA CIMENTO (B) 3.36 3.32 3.36 0.00 7,892
ADANA CIMENTO (C) 0.78 0.78 0.80 2.56 2,119,610
ADEL KALEMCILIK 20.75 20.70 21.20 2.17 43,985
ADVANSA SASA 1.10 1.12 1.13 2.73 1,145,891
AFM FILM 17.65 17.55 17.65 0.00 85,840
AFYON CIMENTO 193.00 192.50 196.00 1.55 35,618
AK ENERJI 3.18 3.19 3.21 0.94 1,952,918
AKAL TEKSTIL 1.50 1.48 1.50 0.00 101,848
AKBANK 7.64 7.60 7.92 3.66 9,352,760
AKCANSA 7.54 7.58 7.60 0.80 395,977
AKFEN HOLDING 12.30 12.20 12.35 0.41 79,626
AKIN TEKSTIL 3.68 3.66 3.72 1.09 116,032
AKSA 3.70 3.65 3.67 -0.81 463,004
AKSA ENERJI 5.10 5.10 5.10 0.00 191,213
AKSIGORTA 2.20 2.17 2.22 0.91 5,977,240
AKSU ENERJI 5.28 5.32 5.34 1.14 116,714
ALARKO CARRIER SANAYI VE TIC. 20.95 21.10 21.10 0.72 49,914
ALARKO HOLDING 3.47 3.47 3.50 0.86 978,413
ALBARAKA TURK KATILIM BANKASI 2.38 2.30 2.37 -0.42 2,643,952
ALCATEL TELETAS 3.12 3.24 3.27 4.81 4,089,383
ALKIM KAGIT 1.58 1.57 1.60 1.27 122,307
ALKIM KIMYA 7.36 7.38 7.42 0.82 39,375
ALTERNATIFBANK 1.57 1.56 1.59 1.27 14,006
ALTIN YAG KOMBINALARI 1.08 1.07 1.11 2.78 609,871
ALTINYILDIZ 13.10 13.20 13.40 2.29 38,652
ANADOLU CAM 3.15 3.15 3.16 0.32 191,269
ANADOLU EFES 19.90 19.40 20.20 1.51 675,283
ANADOLU HAYAT 5.16 5.12 5.08 -1.55 646,532
ANADOLU ISUZU 8.84 8.84 8.92 0.90 92,663
ANADOLU SIGORTA 1.36 1.36 1.36 0.00 1,597,779
ANEL ELEKTRIK 2.62 2.61 2.70 3.05 1,598,211
ANEL TELEKOM. 1.34 1.36 1.37 2.24 1,457,715
ARCELIK 8.18 8.00 8.16 -0.24 1,074,134
ARENA BIL. 2.53 2.51 2.56 1.19 585,722
ARSAN TEKSTIL 2.01 2.00 2.05 1.99 2,103,299
ASELSAN 7.78 7.78 7.86 1.03 617,190
ASYA KATILIM BANKASI 2.78 2.79 2.86 2.88 19,153,048
AVIVA SIGORTA A.S 11.85 12.15 11.95 0.84 48,424
AYEN ENERJI 3.04 3.06 3.08 1.32 98,310
AYGAZ 8.66 8.48 8.54 -1.39 457,948
BAGFAS 168.50 171.00 173.50 2.97 57,792
BAK AMBALAJ 1.87 1.87 1.91 2.14 169,345
BANVIT 4.92 4.92 4.96 0.81 476,844
BATI CIMENTO 7.74 7.58 7.64 -1.29 77,337
BATI SOKE CIMENTO 1.57 1.59 1.61 2.55 278,651
BESIKTAS 12.85 12.90 13.50 5.06 5,285,552
BIM MAGAZALAR 51.75 51.00 50.25 -2.90 429,296
BIZIM TOPTAN SATIS MAGAZALARI 26.70 26.60 26.90 0.75 2,572,638
BOLU CIMENTO 1.56 1.57 1.57 0.64 575,443
BOROVA YAPI 2.24 2.31 2.28 1.79 2,451,533
BORUSAN 17.20 17.15 17.25 0.29 23,909
BORUSAN YATIRIM 9.02 8.98 9.06 0.44 16,262
BOSCH FREN SISTEMLERI 201.50 199.00 204.00 1.24 70,861
BOSSA 2.00 1.99 2.02 1.00 109,930
Boyner Buyuk Mag.A.S 3.76 3.75 3.81 1.33 245,323
BRISA 142.50 142.50 145.50 2.11 70,443
BSH EV ALETLERI 130.00 131.00 132.50 1.92 6,445
BURCELIK 128.00 123.00 122.00 -4.69 4,922
BURCELIK VANA 3.20 3.15 3.16 -1.25 325,661
BURSA CIMENTO 4.70 4.63 4.67 -0.64 123,180
CARREFOURSA(A) 19.20 19.20 19.25 0.26 14,643
CARREFOURSA(A) 25.30 25.20 25.40 0.40 36,510
COCA COLA 19.15 19.00 19.20 0.26 256,737
COMPONENTA DOKUMCULUK 4.92 4.81 4.84 -1.63 94,932
CREDITWEST FAKTORING 3.13 3.14 3.17 1.28 36,335
CELEBI 25.30 25.10 25.20 -0.40 47,538
CELIK HALAT 3.81 3.81 3.80 -0.26 47,831
CEMTAS 1.06 1.06 1.08 1.89 213,847
CIMBETON 54.50 55.00 56.50 3.67 82,175
CIMENTAS 9.40 9.40 9.58 1.91 30,634
CIMSA 10.15 10.00 10.15 0.00 225,245
DEMISAS DOKUM 2.08 2.09 2.11 1.44 42,341
DENIZBANK 11.35 11.40 11.50 1.32 24,084
DENIZLI CAM 25.70 25.50 25.30 -1.56 362,457
DENTAS AMBALAJ 1.91 1.92 1.93 1.05 88,730
DERIMOD 4.19 4.14 4.14 -1.19 19,329
DESA DERI 0.99 0.98 0.99 0.00 1,804,173
DEVA HOLDING 2.94 2.93 2.94 0.00 675,721
DITAS DOGAN 3.21 3.27 3.26 1.56 45,823
DO&CO RESTAURANTS 61.50 60.25 60.50 -1.63 73,135
DOGAN BURDA 3.05 3.05 3.15 3.28 151,883
DOGAN GAZETECILIK A.S 3.25 3.24 3.31 1.85 126,338
DOGAN HOLDING 1.13 1.13 1.23 8.85 104,200,074
DOGAN YAYINCILIK 1.98 2.00 2.06 4.04 23,550,907
DOGUS OTOMOTIV 5.48 5.54 5.58 1.82 2,197,535
DURAN DOGAN BASIM 2.89 2.89 2.94 1.73 140,654
DYO BOYA FAB. 1.58 1.58 1.62 2.53 558,824
ECZACIBASI ILAC 2.39 2.39 2.42 1.26 1,495,952
ECZACIBASI YAPI 3.03 3.03 3.07 1.32 95,886
ECZACIBASI YATIRIM 5.12 5.10 5.20 1.56 293,692
EDIP IPLIK 1.93 1.93 1.96 1.55 382,513
EGE ENDUSTRI 27.90 28.10 28.60 2.51 90,968
EGE GUBRE 114.00 116.00 118.50 3.95 47,342
EGE SERAMIK 2.36 2.36 2.48 5.08 2,153,742
EMEK ELEKTRIK 1.23 1.24 1.23 0.00 1,509,343
EMINIS AMBALAJ 5.64 5.56 5.76 2.13 30,127
ENKA INSAAT 6.16 6.14 6.26 1.62 3,194,761
ERBOSAN 14.70 14.70 15.00 2.04 90,317
EREGLI DEMIR CELIK 4.92 4.92 4.99 1.42 13,812,240
ERSU GIDA 0.99 1.01 1.01 2.02 757,992
ESCORT COMPUTER 5.50 5.46 5.50 0.00 103,920
FAVORI DINLENME TESISLERI 0.89 0.89 0.90 1.12 5,517,136
FENERBAHCE SPORTIF 65.50 66.00 66.25 1.15 307,717
FENIS ALUMINYUM 2.67 2.66 2.67 0.00 246,199
FINANS FIN. KIR. 3.38 3.35 3.38 0.00 54,778
FINANSBANK 5.38 5.38 5.48 1.86 16,580
FEDERAL-MOGUL IZMIT PISTON 15.85 15.85 16.00 0.95 111,100
FORD OTOMOTIV SANAYI A.S. 14.25 14.00 14.10 -1.05 325,068
FORTIS BANK 1.92 1.93 1.98 3.13 479,296
FRIGO PAK GIDA 1.14 1.14 1.15 0.88 102,778
FRIGOY 1.09 1.09 1.09 0.00 10,444
GALATASARAY 323.00 327.00 327.00 1.24 29,551
GARANTI BANKASI 7.16 7.14 7.58 5.87 79,489,035
GARANTI FAKTORING 5.94 6.02 6.04 1.68 88,899
GENTAS 1.94 1.92 1.97 1.55 39,360
GERSAN ELEKTRIK 1.53 1.53 1.54 0.65 109,680
GLOBAL YAT. HLD. 1.13 1.14 1.16 2.65 12,191,262
GOLDAS KUYUMCULUK 0.97 0.97 0.97 0.00 5,809,971
GOODYEAR 26.00 26.20 26.70 2.69 90,020
GOLTAS CIMENTO 76.25 75.50 76.50 0.33 43,352
GSD HOLDING 0.99 0.98 1.02 3.03 3,158,964
GUBRE FABRIKALARI 15.20 15.40 16.10 5.92 1,369,957
GUNES SIGORTA 2.17 2.16 2.23 2.76 3,823,770
HAZNEDAR TUGLA 3.69 3.65 3.79 2.71 112,091
HEKTAS 1.50 1.51 1.53 2.00 564,952
HURRIYET GAZETECILIK 2.13 2.12 2.25 5.63 6,548,004
ISIKLAR YAT.HOLDING 1.25 1.24 1.27 1.60 5,068,285
IDAS 1.23 1.22 1.24 0.81 278,392
IDAS Y 1.12 1.12 1.14 1.79 251,963
IHLAS EV ALETLERI 1.20 1.20 1.21 0.83 9,475,058
IHLAS GAZETECILIK 5.00 5.06 5.14 2.80 1,491,780
IHLAS HOLDING 1.52 1.51 1.53 0.66 10,790,463
IHLAS YAYIN HOLDING 1.75 1.76 1.78 1.71 1,848,813
INDEKS BILGISAYAR 2.54 2.52 2.57 1.18 132,170
INTEMA 7.62 7.64 7.66 0.52 12,708
IPEK MATBAACILIK 3.36 3.35 3.40 1.19 1,721,239
IS BANKASI (B) 1825.00 1825.00 0.00 2
IS BANKASI (C) 5.16 5.14 5.46 5.81 77,747,681
IS FINANSAL KIRALAMA 1.71 1.71 1.76 2.92 6,389,765
IS YATIRIM MEN. DEG. 2.80 2.75 2.77 -1.07 400,282
ITTIFAK HOLDING 7.72 7.78 7.84 1.55 364,973
IZMIR DEMIR CELIK 4.32 4.35 4.36 0.93 1,284,710
IZOCAM 54.00 53.50 55.00 1.85 49,066