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. 13.25 13.40 13.45 1.51 28,101
ADANA CIMENTO 5.48 5.46 5.54 1.09 58,781
ADANA CIMENTO (B) 3.36 3.38 3.37 0.30 18,043
ADANA CIMENTO (C) 0.80 0.80 0.81 1.25 4,415,514
ADEL KALEMCILIK 21.45 21.95 22.00 2.56 38,046
ADVANSA SASA 1.15 1.16 1.16 0.87 2,648,669
AFM FILM 18.40 19.30 18.85 2.45 241,512
AFYON CIMENTO 209.00 207.00 213.00 1.91 157,066
AK ENERJI 3.17 3.22 3.20 0.95 1,938,577
AKAL TEKSTIL 1.48 1.50 1.51 2.03 174,271
AKBANK 7.88 7.98 7.94 0.76 5,963,520
AKCANSA 7.48 7.54 7.52 0.53 85,429
AKFEN HOLDING 12.05 12.00 11.80 -2.07 167,164
AKIN TEKSTIL 3.72 3.77 3.79 1.88 129,075
AKSA 3.68 3.73 3.72 1.09 501,249
AKSA ENERJI 5.08 5.10 5.10 0.39 218,678
AKSIGORTA 2.38 2.33 2.30 -3.36 8,481,937
AKSU ENERJI 5.50 5.58 5.50 0.00 205,766
ALARKO CARRIER SANAYI VE TIC. 21.50 22.20 22.10 2.79 152,977
ALARKO HOLDING 3.48 3.51 3.49 0.29 929,576
ALBARAKA TURK KATILIM BANKASI 2.35 2.42 2.45 4.26 1,151,701
ALCATEL TELETAS 3.26 3.26 3.24 -0.61 345,502
ALKIM KAGIT 1.61 1.60 1.61 0.00 133,619
ALKIM KIMYA 7.50 7.50 7.46 -0.53 73,921
ALTERNATIFBANK 1.57 1.54 1.50 -4.46 312,879
ALTIN YAG KOMBINALARI 1.11 1.10 1.11 0.00 488,062
ALTINYILDIZ 14.15 14.10 14.15 0.00 71,290
ANADOLU CAM 3.16 3.17 3.19 0.95 323,323
ANADOLU EFES 20.35 20.30 20.40 0.25 303,593
ANADOLU HAYAT 5.12 5.18 5.20 1.56 245,148
ANADOLU ISUZU 9.10 9.28 9.42 3.52 226,726
ANADOLU SIGORTA 1.38 1.37 1.37 -0.72 894,921
ANEL ELEKTRIK 2.76 2.74 2.73 -1.09 1,038,923
ANEL TELEKOM. 1.37 1.39 1.38 0.73 521,962
ARCELIK 8.00 8.08 8.16 2.00 1,056,951
ARENA BIL. 2.60 2.61 2.63 1.15 992,717
ARSAN TEKSTIL 2.05 2.06 2.07 0.98 1,874,696
ASELSAN 7.94 7.96 8.02 1.01 1,214,699
ASYA KATILIM BANKASI 2.81 2.84 2.83 0.71 10,192,117
AVIVA SIGORTA A.S 12.05 12.05 12.00 -0.41 14,434
AYEN ENERJI 3.10 3.15 3.13 0.97 449,240
AYGAZ 8.64 8.68 8.80 1.85 314,835
BAGFAS 174.00 175.00 181.00 4.02 112,946
BAK AMBALAJ 1.93 1.96 1.97 2.07 688,254
BANVIT 5.03 5.06 5.04 0.20 767,393
BATI CIMENTO 7.50 7.46 7.46 -0.53 26,714
BATI SOKE CIMENTO 1.61 1.61 1.61 0.00 181,366
BESIKTAS 12.80 13.00 12.80 0.00 1,481,445
BIM MAGAZALAR 50.60 51.00 50.00 -1.19 202,125
BIZIM TOPTAN SATIS MAGAZALARI 27.40 27.40 27.00 -1.46 1,714,172
BOLU CIMENTO 1.58 1.59 1.59 0.63 727,149
BOROVA YAPI 2.43 2.55 2.53 4.12 3,001,514
BORUSAN 17.35 17.25 17.40 0.29 88,664
BORUSAN YATIRIM 9.04 9.10 9.30 2.88 116,544
BOSCH FREN SISTEMLERI 205.50 209.50 213.00 3.65 104,130
BOSSA 2.00 2.05 2.04 2.00 987,337
Boyner Buyuk Mag.A.S 3.82 3.85 3.92 2.62 1,374,377
BRISA 147.50 149.50 150.00 1.69 108,855
BSH EV ALETLERI 135.00 136.50 137.00 1.48 17,277
BURCELIK 119.00 120.00 122.00 2.52 3,867
BURCELIK VANA 3.16 3.17 3.21 1.58 173,868
BURSA CIMENTO 4.71 4.71 4.73 0.42 59,551
CARREFOURSA(A) 19.20 19.25 19.20 0.00 14,125
CARREFOURSA(A) 25.40 25.50 25.40 0.00 8,074
COCA COLA 19.00 19.05 19.25 1.32 133,282
COMPONENTA DOKUMCULUK 5.28 5.90 5.90 11.74 1,132,263
CREDITWEST FAKTORING 3.21 3.20 3.17 -1.25 88,056
CELEBI 25.40 25.30 25.40 0.00 41,105
CELIK HALAT 3.85 3.84 3.87 0.52 48,614
CEMTAS 1.09 1.11 1.11 1.83 490,198
CIMBETON 55.50 59.25 57.75 4.05 219,860
CIMENTAS 9.50 9.84 9.62 1.26 182,745
CIMSA 10.15 10.20 10.30 1.48 344,457
DEMISAS DOKUM 2.15 2.16 2.18 1.40 40,379
DENIZBANK 11.50 11.50 11.45 -0.43 22,594
DENIZLI CAM 26.00 26.20 26.60 2.31 276,088
DENTAS AMBALAJ 1.94 1.95 1.98 2.06 336,800
DERIMOD 4.22 4.28 4.24 0.47 24,752
DESA DERI 0.99 1.00 1.01 2.02 1,382,635
DEVA HOLDING 2.94 2.97 2.95 0.34 390,256
DITAS DOGAN 3.33 3.34 3.34 0.30 18,004
DO&CO RESTAURANTS 60.75 61.00 60.25 -0.82 22,065
DOGAN BURDA 3.19 3.17 3.16 -0.94 42,951
DOGAN GAZETECILIK A.S 3.34 3.34 3.32 -0.60 57,477
DOGAN HOLDING 1.26 1.27 1.24 -1.59 25,955,676
DOGAN YAYINCILIK 2.11 2.13 2.09 -0.95 18,098,253
DOGUS OTOMOTIV 5.84 6.08 6.12 4.79 2,540,678
DURAN DOGAN BASIM 2.93 2.99 2.96 1.02 333,069
DYO BOYA FAB. 1.61 1.63 1.62 0.62 295,348
ECZACIBASI ILAC 2.40 2.41 2.40 0.00 2,212,486
ECZACIBASI YAPI 3.12 3.14 3.12 0.00 43,170
ECZACIBASI YATIRIM 5.16 5.20 5.18 0.39 611,034
EDIP IPLIK 1.97 1.98 1.96 -0.51 406,249
EGE ENDUSTRI 29.30 30.30 30.20 3.07 140,797
EGE GUBRE 118.50 119.50 120.50 1.69 48,311
EGE SERAMIK 2.50 2.61 2.57 2.80 4,517,614
EMEK ELEKTRIK 1.25 1.27 1.28 2.40 2,155,677
EMINIS AMBALAJ 5.80 5.78 5.70 -1.72 11,501
ENKA INSAAT 6.16 6.20 6.12 -0.65 2,790,768
ERBOSAN 15.00 15.20 15.15 1.00 122,845
EREGLI DEMIR CELIK 4.98 5.03 5.10 2.41 10,863,493
ERSU GIDA 1.00 1.00 1.00 0.00 763,864
ESCORT COMPUTER 5.44 5.40 5.40 -0.74 45,346
FAVORI DINLENME TESISLERI 0.88 0.89 0.89 1.14 1,531,817
FENERBAHCE SPORTIF 67.00 67.00 69.00 2.99 1,388,714
FENIS ALUMINYUM 2.68 2.69 2.72 1.49 425,525
FINANS FIN. KIR. 3.29 3.29 3.28 -0.30 38,735
FINANSBANK 5.44 5.46 5.46 0.37 3,528
FEDERAL-MOGUL IZMIT PISTON 16.15 16.35 16.40 1.55 155,658
FORD OTOMOTIV SANAYI A.S. 14.20 14.10 13.95 -1.76 659,942
FORTIS BANK 1.97 1.99 1.98 0.51 445,119
FRIGO PAK GIDA 1.17 1.17 1.17 0.00 301,040
FRIGOY 1.12 1.11 1.10 -1.79 27,227
GALATASARAY 327.00 333.00 335.00 2.45 45,140
GARANTI BANKASI 7.44 7.52 7.46 0.27 36,634,332
GARANTI FAKTORING 6.06 6.10 6.12 0.99 26,641
GENTAS 1.98 1.99 1.98 0.00 121,233
GERSAN ELEKTRIK 1.57 1.57 1.57 0.00 494,439
GLOBAL YAT. HLD. 1.13 1.14 1.13 0.00 6,261,172
GOLDAS KUYUMCULUK 0.99 0.99 1.00 1.01 8,434,707
GOODYEAR 27.50 28.70 28.60 4.00 463,094
GOLTAS CIMENTO 77.50 78.00 79.50 2.58 76,598
GSD HOLDING 1.01 1.03 1.02 0.99 2,017,072
GUBRE FABRIKALARI 15.65 15.80 15.95 1.92 882,348
GUNES SIGORTA 2.10 2.10 2.08 -0.95 1,970,881
HAZNEDAR TUGLA 3.84 3.82 3.91 1.82 225,918
HEKTAS 1.53 1.55 1.55 1.31 480,047
HURRIYET GAZETECILIK 2.22 2.23 2.20 -0.90 2,474,477
ISIKLAR YAT.HOLDING 1.28 1.29 1.29 0.78 5,444,283
IDAS 1.24 1.24 1.24 0.00 187,442
IDAS Y 1.14 1.15 1.15 0.88 279,890
IHLAS EV ALETLERI 1.20 1.22 1.23 2.50 28,794,956
IHLAS GAZETECILIK 5.08 5.06 5.12 0.79 426,343
IHLAS HOLDING 1.51 1.51 1.52 0.66 12,108,480
IHLAS YAYIN HOLDING 1.76 1.77 1.77 0.57 1,940,625
INDEKS BILGISAYAR 2.75 2.75 2.78 1.09 233,309
INTEMA 7.74 7.76 7.78 0.52 4,314
IPEK MATBAACILIK 3.38 3.44 3.45 2.07 1,887,672
IS BANKASI (B) 1820.00 1825.00 1830.00 0.55 15
IS BANKASI (C) 5.34 5.46 5.36 0.37 46,135,803
IS BANKASI (KURUCU) 9520.00 9650.00 1.37 1
IS FINANSAL KIRALAMA 1.75 1.76 1.76 0.57 1,362,423
IS YATIRIM MEN. DEG. 2.76 2.77 2.76 0.00 204,771
ITTIFAK HOLDING 7.90 7.94 7.94 0.51 1,389,168
IZMIR DEMIR CELIK 4.46 4.61 4.63 3.81 4,247,502
IZOCAM 54.25 56.25 55.50 2.30 70,309