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. 13.40 13.50 13.25 -1.12 37,671
ADANA CIMENTO 5.56 5.54 5.44 -2.16 563,240
ADANA CIMENTO (B) 3.42 3.44 3.41 -0.29 26,830
ADANA CIMENTO (C) 0.82 0.82 0.82 0.00 9,231,516
ADEL KALEMCILIK 22.35 22.75 21.60 -3.36 180,909
ADVANSA SASA 1.22 1.21 1.27 4.10 22,830,103
AFM FILM 17.65 17.75 17.30 -1.98 53,242
AFYON CIMENTO 210.00 213.50 206.50 -1.67 86,018
AK ENERJI 3.24 3.22 3.22 -0.62 1,399,125
AKAL TEKSTIL 1.52 1.51 1.51 -0.66 115,807
AKBANK 7.84 7.90 7.76 -1.02 2,785,323
AKCANSA 7.48 7.50 7.38 -1.34 156,439
AKFEN HOLDING 11.55 11.60 11.55 0.00 202,445
AKIN TEKSTIL 3.99 4.05 4.04 1.25 277,620
AKSA 3.75 3.77 3.73 -0.53 322,476
AKSA ENERJI 5.08 5.06 5.04 -0.79 320,104
AKSIGORTA 2.40 2.39 2.33 -2.92 12,545,682
AKSU ENERJI 5.44 5.46 5.40 -0.74 114,633
ALARKO CARRIER SANAYI VE TIC. 22.05 22.35 22.10 0.23 120,018
ALARKO HOLDING 3.51 3.51 3.47 -1.14 1,019,046
ALBARAKA TURK KATILIM BANKASI 2.45 2.46 2.40 -2.04 375,659
ALCATEL TELETAS 3.33 3.32 3.18 -4.50 915,612
ALKIM KAGIT 1.60 1.60 1.58 -1.25 274,596
ALKIM KIMYA 7.46 7.50 7.58 1.61 223,058
ALTERNATIFBANK 1.47 1.50 1.50 2.04 293,669
ALTIN YAG KOMBINALARI 1.14 1.16 1.12 -1.75 922,828
ALTINYILDIZ 13.50 13.55 13.65 1.11 25,507
ANADOLU CAM 3.14 3.28 3.27 4.14 1,000,428
ANADOLU EFES 20.55 20.75 20.85 1.46 284,846
ANADOLU HAYAT 5.24 5.30 5.20 -0.76 523,143
ANADOLU ISUZU 8.86 9.06 8.98 1.35 188,606
ANADOLU SIGORTA 1.40 1.39 1.37 -2.14 1,602,109
ANEL ELEKTRIK 2.78 2.79 2.75 -1.08 4,493,770
ANEL TELEKOM. 1.37 1.37 1.36 -0.73 602,816
ARCELIK 7.96 8.06 7.94 -0.25 752,172
ARENA BIL. 2.63 2.67 2.61 -0.76 2,537,687
ARSAN TEKSTIL 2.03 2.04 2.01 -0.99 2,597,518
ASELSAN 8.02 8.20 8.22 2.49 2,059,024
ASYA KATILIM BANKASI 2.83 2.84 2.82 -0.35 9,596,777
AVIVA SIGORTA A.S 11.90 12.10 12.05 1.26 37,368
AYEN ENERJI 3.11 3.15 3.14 0.96 1,023,079
AYGAZ 8.92 9.02 8.94 0.22 338,034
BAGFAS 188.50 190.50 184.00 -2.39 171,628
BAK AMBALAJ 1.99 2.00 1.92 -3.52 1,427,390
BANVIT 5.12 5.10 5.00 -2.34 731,558
BATI CIMENTO 7.60 7.58 7.62 0.26 31,251
BATI SOKE CIMENTO 1.62 1.63 1.59 -1.85 235,671
BESIKTAS 13.10 12.90 13.15 0.38 2,606,514
BIM MAGAZALAR 50.00 50.60 50.25 0.50 302,429
BIZIM TOPTAN SATIS MAGAZALARI 27.10 27.10 26.60 -1.85 445,769
BOLU CIMENTO 1.59 1.59 1.58 -0.63 591,045
BOROVA YAPI 2.39 2.38 2.32 -2.93 1,046,432
BORUSAN 17.30 17.20 17.20 -0.58 80,670
BORUSAN YATIRIM 9.28 9.28 9.48 2.16 85,532
BOSCH FREN SISTEMLERI 215.00 219.50 215.00 0.00 82,472
BOSSA 2.03 2.03 2.03 0.00 1,234,475
Boyner Buyuk Mag.A.S 3.85 3.87 3.95 2.60 5,487,997
BRISA 159.50 173.00 180.50 13.17 457,589
BSH EV ALETLERI 137.50 142.50 138.00 0.36 72,584
BURCELIK 121.00 119.00 117.00 -3.31 4,322
BURCELIK VANA 3.59 3.58 3.55 -1.11 196,402
BURSA CIMENTO 4.73 4.76 4.75 0.42 207,992
CARREFOURSA(A) 19.25 19.20 19.15 -0.52 19,808
CARREFOURSA(A) 24.90 25.20 25.00 0.40 15,636
COCA COLA 19.25 19.55 19.20 -0.26 94,269
COMPONENTA DOKUMCULUK 5.52 5.50 5.34 -3.26 151,947
CREDITWEST FAKTORING 3.15 3.16 3.14 -0.32 17,366
CELEBI 25.90 26.10 25.50 -1.54 71,893
CELIK HALAT 3.84 3.84 3.84 0.00 115,456
CEMTAS 1.05 1.06 1.04 -0.95 189,345
CIMBETON 53.75 54.50 51.75 -3.72 119,495
CIMENTAS 9.50 9.48 9.44 -0.63 32,523
CIMSA 10.45 10.60 10.40 -0.48 387,941
DEMISAS DOKUM 2.18 2.17 2.17 -0.46 62,725
DENIZBANK 11.20 11.35 11.30 0.89 61,528
DENIZLI CAM 28.10 28.10 28.20 0.36 195,534
DENTAS AMBALAJ 1.98 2.01 1.90 -4.04 499,187
DERIMOD 4.37 4.32 4.33 -0.92 36,797
DESA DERI 1.02 1.01 1.04 1.96 4,170,329
DEVA HOLDING 2.93 2.94 2.91 -0.68 705,738
DITAS DOGAN 3.29 3.31 3.26 -0.91 12,076
DO&CO RESTAURANTS 63.00 64.00 62.50 -0.79 155,487
DOGAN BURDA 3.26 3.29 3.27 0.31 85,546
DOGAN GAZETECILIK A.S 3.24 3.24 3.23 -0.31 43,498
DOGAN HOLDING 1.28 1.24 1.25 -2.34 50,639,604
DOGAN YAYINCILIK 2.07 2.08 2.07 0.00 14,582,080
DOGUS OTOMOTIV 6.06 6.18 6.12 0.99 866,249
DURAN DOGAN BASIM 2.93 2.94 2.92 -0.34 232,615
DYO BOYA FAB. 1.66 1.60 1.58 -4.82 1,291,084
ECZACIBASI ILAC 2.39 2.40 2.38 -0.42 1,645,120
ECZACIBASI YAPI 3.09 3.11 3.10 0.32 148,147
ECZACIBASI YATIRIM 5.18 5.14 5.12 -1.16 471,359
EDIP IPLIK 1.97 1.99 1.96 -0.51 344,925
EGE ENDUSTRI 30.40 30.80 29.80 -1.97 265,967
EGE GUBRE 121.00 125.00 120.00 -0.83 130,030
EGE SERAMIK 2.84 2.88 2.68 -5.63 4,846,437
EMEK ELEKTRIK 1.40 1.42 1.42 1.43 5,088,298
EMINIS AMBALAJ 5.74 5.74 5.76 0.35 10,150
ENKA INSAAT 5.84 5.94 5.84 0.00 4,624,613
ERBOSAN 16.60 17.35 16.90 1.81 404,872
EREGLI DEMIR CELIK 5.14 5.14 5.12 -0.39 7,407,654
ERSU GIDA 1.02 1.02 1.00 -1.96 534,611
ESCORT COMPUTER 5.84 5.98 6.06 3.77 276,829
FAVORI DINLENME TESISLERI 0.87 0.88 0.88 1.15 3,072,865
FENERBAHCE SPORTIF 78.25 80.75 79.25 1.28 1,895,887
FENIS ALUMINYUM 2.80 2.79 2.75 -1.79 734,571
FINANS FIN. KIR. 3.33 3.35 3.28 -1.50 129,487
FINANSBANK 5.68 5.72 5.50 -3.17 54,400
FEDERAL-MOGUL IZMIT PISTON 17.35 17.75 17.25 -0.58 879,472
FORD OTOMOTIV SANAYI A.S. 13.70 13.75 13.60 -0.73 641,484
FORTIS BANK 2.02 2.02 1.99 -1.49 980,698
FRIGO PAK GIDA 1.14 1.16 1.15 0.88 48,813
FRIGOY 1.09 1.10 1.09 0.00 29,189
GALATASARAY 330.00 326.00 321.00 -2.73 33,510
GARANTI BANKASI 7.32 7.40 7.32 0.00 36,756,896
GARANTI FAKTORING 6.08 6.14 6.06 -0.33 32,208
GENTAS 2.03 2.02 1.99 -1.97 138,686
GERSAN ELEKTRIK 1.38 1.37 1.34 -2.90 429,072
GERELY 1.34 1.32 1.32 -1.49 245,713
GLOBAL YAT. HLD. 1.13 1.14 1.13 0.00 7,720,140
GOLDAS KUYUMCULUK 0.99 0.99 0.98 -1.01 5,416,936
GOODYEAR 28.70 29.60 29.40 2.44 580,068
GOLTAS CIMENTO 83.25 83.75 81.50 -2.10 96,455
GSD HOLDING 1.02 1.02 1.01 -0.98 2,028,416
GUBRE FABRIKALARI 15.75 16.05 15.85 0.63 1,032,958
GUNES SIGORTA 2.06 2.09 2.06 0.00 757,679
HAZNEDAR TUGLA 4.09 4.07 3.68 -10.02 210,410
HEKTAS 1.58 1.59 1.58 0.00 841,212
HURRIYET GAZETECILIK 2.24 2.24 2.21 -1.34 5,743,647
ISIKLAR YAT.HOLDING 1.13 1.05 1.07 -5.31 32,963,183
IDAS 1.26 1.27 1.30 3.17 2,592,602
IDAS Y 1.19 1.19 1.20 0.84 732,095
IHLAS EV ALETLERI 1.23 1.23 1.22 -0.81 19,289,627
IHLAS GAZETECILIK 5.04 5.04 5.02 -0.40 598,741
IHLAS HOLDING 1.51 1.53 1.52 0.66 26,874,504
IHLAS YAYIN HOLDING 1.75 1.73 1.71 -2.29 4,613,148
INDEKS BILGISAYAR 2.70 2.74 2.67 -1.11 133,246
INTEMA 7.74 7.74 7.68 -0.78 7,051
IPEK MATBAACILIK 3.43 3.45 3.42 -0.29 1,270,819
IS BANKASI (B) 1875.00 1875.00 1875.00 0.00 11
IS BANKASI (C) 5.22 5.28 5.20 -0.38 27,196,749
IS BANKASI (KURUCU) 9650.00 9650.00 9650.00 0.00 2
IS FINANSAL KIRALAMA 1.63 1.61 1.64 0.61 3,988,438
IS YATIRIM MEN. DEG. 2.73 2.73 2.72 -0.37 90,414
ITTIFAK HOLDING 7.92 8.00 7.92 0.00 927,679
IZMIR DEMIR CELIK 4.80 4.88 5.05 5.21 3,744,922
IZOCAM 57.75 62.00 60.75 5.19 158,994