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 13.20 13.20 -0.38 32,901
ADANA CIMENTO 5.44 5.94 5.90 8.46 919,495
ADANA CIMENTO (B) 3.41 3.56 3.54 3.81 173,961
ADANA CIMENTO (C) 0.82 0.83 0.83 1.22 10,571,504
ADEL KALEMCILIK 21.60 21.80 21.60 0.00 66,617
ADVANSA SASA 1.27 1.35 1.41 11.02 51,714,511
AFM FILM 17.30 16.80 16.60 -4.05 113,733
AFYON CIMENTO 206.50 207.50 206.50 0.00 43,971
AK ENERJI 3.22 3.22 3.22 0.00 977,795
AKAL TEKSTIL 1.51 1.49 1.50 -0.66 9,582
AKBANK 7.76 7.90 7.84 1.03 5,020,369
AKCANSA 7.38 7.36 7.40 0.27 182,790
AKFEN HOLDING 11.55 11.70 11.40 -1.30 184,615
AKIN TEKSTIL 4.04 3.93 3.93 -2.72 130,500
AKSA 3.73 3.83 3.86 3.49 1,556,660
AKSA ENERJI 5.04 5.04 5.02 -0.40 295,427
AKSIGORTA 2.33 2.35 2.36 1.29 9,999,687
AKSU ENERJI 5.40 5.40 5.32 -1.48 113,623
ALARKO CARRIER SANAYI VE TIC. 22.10 22.20 21.95 -0.68 43,527
ALARKO HOLDING 3.47 3.45 3.45 -0.58 682,317
ALBARAKA TURK KATILIM BANKASI 2.40 2.43 2.41 0.42 401,584
ALCATEL TELETAS 3.18 3.21 3.17 -0.31 951,175
ALKIM KAGIT 1.58 1.60 1.60 1.27 801,588
ALKIM KIMYA 7.58 7.62 7.60 0.26 175,443
ALTERNATIFBANK 1.50 1.52 1.51 0.67 100,332
ALTIN YAG KOMBINALARI 1.12 1.13 1.26 12.50 29,310,710
ALTINYILDIZ 13.65 13.90 12.80 -6.23 116,050
ANADOLU CAM 3.27 3.26 3.25 -0.61 178,160
ANADOLU EFES 20.85 21.15 21.25 1.92 178,648
ANADOLU HAYAT 5.20 5.18 5.18 -0.38 506,106
ANADOLU ISUZU 8.98 8.46 8.34 -7.13 228,004
ANADOLU SIGORTA 1.37 1.38 1.37 0.00 405,856
ANEL ELEKTRIK 2.75 2.70 2.75 0.00 2,032,663
ANEL TELEKOM. 1.36 1.36 1.37 0.74 307,708
ARCELIK 7.94 8.02 8.06 1.51 853,663
ARENA BIL. 2.61 2.61 2.58 -1.15 440,980
ARSAN TEKSTIL 2.01 2.02 2.00 -0.50 595,748
ASELSAN 8.22 8.18 8.10 -1.46 2,075,020
ASYA KATILIM BANKASI 2.82 2.81 2.82 0.00 17,600,631
AVIVA SIGORTA A.S 12.05 12.00 11.70 -2.90 13,503
AYEN ENERJI 3.14 3.15 3.14 0.00 272,548
AYGAZ 8.94 8.92 8.98 0.45 378,845
BAGFAS 184.00 183.50 182.50 -0.82 82,606
BAK AMBALAJ 1.92 1.90 1.89 -1.56 507,547
BANVIT 5.00 4.96 4.95 -1.00 355,532
BATI CIMENTO 7.62 7.56 7.64 0.26 47,545
BATI SOKE CIMENTO 1.59 1.60 1.61 1.26 256,856
BESIKTAS 13.15 13.45 13.30 1.14 2,832,619
BIM MAGAZALAR 50.25 51.00 51.25 1.99 198,564
BIZIM TOPTAN SATIS MAGAZALARI 26.60 26.50 26.60 0.00 239,220
BOLU CIMENTO 1.58 1.60 1.58 0.00 568,066
BOROVA YAPI 2.32 2.31 2.26 -2.59 785,734
BORUSAN 17.20 17.45 17.20 0.00 128,712
BORUSAN YATIRIM 9.48 9.54 9.52 0.42 171,266
BOSCH FREN SISTEMLERI 215.00 216.00 206.50 -3.95 77,634
BOSSA 2.03 2.03 2.04 0.49 650,843
Boyner Buyuk Mag.A.S 3.95 4.00 4.04 2.28 3,856,463
BRISA 180.50 182.00 173.00 -4.16 344,133
BSH EV ALETLERI 138.00 139.00 136.00 -1.45 16,380
BURCELIK 117.00 115.00 114.00 -2.56 3,940
BURCELIK VANA 3.55 3.40 3.43 -3.38 302,011
BURSA CIMENTO 4.75 4.75 4.74 -0.21 62,322
CARREFOURSA(A) 19.15 19.25 19.10 -0.26 37,361
CARREFOURSA(A) 25.00 25.10 24.80 -0.80 37,819
COCA COLA 19.20 19.45 19.25 0.26 157,120
COMPONENTA DOKUMCULUK 5.34 5.40 5.28 -1.12 140,022
CREDITWEST FAKTORING 3.14 3.14 3.12 -0.64 37,695
CELEBI 25.50 25.40 25.90 1.57 56,579
CELIK HALAT 3.84 3.84 3.83 -0.26 50,238
CEMTAS 1.04 1.06 1.06 1.92 127,091
CIMBETON 51.75 51.75 51.25 -0.97 78,811
CIMENTAS 9.44 9.46 9.38 -0.64 17,519
CIMSA 10.40 10.40 10.25 -1.44 417,706
DEMISAS DOKUM 2.17 2.13 2.12 -2.30 151,980
DENIZBANK 11.30 11.35 11.25 -0.44 33,197
DENIZLI CAM 28.20 27.80 25.20 -10.64 139,510
DENTAS AMBALAJ 1.90 1.91 1.87 -1.58 344,544
DERIMOD 4.33 4.33 4.28 -1.15 23,467
DESA DERI 1.04 1.04 1.01 -2.88 1,497,785
DEVA HOLDING 2.91 2.92 2.92 0.34 1,483,758
DITAS DOGAN 3.26 3.27 3.27 0.31 16,565
DO&CO RESTAURANTS 62.50 62.25 62.75 0.40 36,011
DOGAN BURDA 3.27 3.41 3.43 4.89 929,878
DOGAN GAZETECILIK A.S 3.23 3.30 3.24 0.31 376,827
DOGAN HOLDING 1.25 1.34 1.27 1.60 219,973,241
DOGAN YAYINCILIK 2.07 2.12 2.08 0.48 52,612,611
DOGUS OTOMOTIV 6.12 5.92 5.98 -2.29 1,029,038
DURAN DOGAN BASIM 2.92 2.94 2.96 1.37 185,215
DYO BOYA FAB. 1.58 1.56 1.54 -2.53 474,908
ECZACIBASI ILAC 2.38 2.38 2.37 -0.42 1,971,739
ECZACIBASI YAPI 3.10 3.11 3.10 0.00 155,859
ECZACIBASI YATIRIM 5.12 5.12 5.10 -0.39 207,536
EDIP IPLIK 1.96 1.94 1.95 -0.51 377,184
EGE ENDUSTRI 29.80 29.80 29.30 -1.68 66,322
EGE GUBRE 120.00 120.00 119.00 -0.83 53,671
EGE SERAMIK 2.68 2.62 2.64 -1.49 3,107,360
EMEK ELEKTRIK 1.42 1.40 1.38 -2.82 13,269,005
EMINIS AMBALAJ 5.76 5.70 5.70 -1.04 11,788
ENKA INSAAT 5.84 5.80 5.80 -0.68 3,012,198
ERBOSAN 16.90 17.10 16.85 -0.30 283,148
EREGLI DEMIR CELIK 5.12 5.16 5.16 0.78 9,818,220
ERSU GIDA 1.00 1.00 1.00 0.00 1,328,043
ESCORT COMPUTER 6.06 6.18 6.20 2.31 309,466
FAVORI DINLENME TESISLERI 0.88 0.88 0.87 -1.14 1,525,181
FENERBAHCE SPORTIF 79.25 79.50 76.75 -3.15 888,324
FENIS ALUMINYUM 2.75 2.74 2.72 -1.09 232,146
FINANS FIN. KIR. 3.28 3.31 3.33 1.52 107,715
FINANSBANK 5.50 5.48 5.50 0.00 26,215
FEDERAL-MOGUL IZMIT PISTON 17.25 17.45 17.05 -1.16 305,609
FORD OTOMOTIV SANAYI A.S. 13.60 13.60 13.75 1.10 1,316,660
FORTIS BANK 1.99 2.01 1.99 0.00 290,516
FRIGO PAK GIDA 1.15 1.14 1.14 -0.87 53,021
FRIGOY 1.09 1.08 1.08 -0.92 49,167
GALATASARAY 321.00 324.00 322.00 0.31 19,635
GARANTI BANKASI 7.32 7.40 7.34 0.27 28,074,975
GARANTI FAKTORING 6.06 6.06 6.00 -0.99 50,268
GENTAS 1.99 2.00 1.98 -0.50 60,911
GERSAN ELEKTRIK 1.34 1.31 1.28 -4.48 687,159
GERELY 1.32 1.27 1.30 -1.52 644,928
GLOBAL YAT. HLD. 1.13 1.10 1.11 -1.77 14,244,517
GOLDAS KUYUMCULUK 0.98 0.97 0.98 0.00 7,569,995
GOODYEAR 29.40 29.60 32.70 11.22 2,407,434
GOLTAS CIMENTO 81.50 81.00 81.00 -0.61 67,127
GSD HOLDING 1.01 1.01 1.01 0.00 1,830,249
GUBRE FABRIKALARI 15.85 15.70 15.55 -1.89 521,269
GUNES SIGORTA 2.06 2.08 2.06 0.00 274,044
HAZNEDAR TUGLA 3.68 3.39 3.37 -8.42 679,092
HEKTAS 1.58 1.59 1.59 0.63 895,839
HURRIYET GAZETECILIK 2.21 2.24 2.20 -0.45 9,593,942
ISIKLAR YAT.HOLDING 1.07 1.05 1.06 -0.93 6,733,087
IDAS 1.30 1.29 1.28 -1.54 626,738
IDAS Y 1.20 1.19 1.18 -1.67 941,366
IHLAS EV ALETLERI 1.22 1.22 1.21 -0.82 15,012,956
IHLAS GAZETECILIK 5.02 5.02 5.02 0.00 354,099
IHLAS HOLDING 1.52 1.53 1.53 0.66 9,623,270
IHLAS YAYIN HOLDING 1.71 1.72 1.71 0.00 2,688,252
INDEKS BILGISAYAR 2.67 2.70 2.66 -0.37 217,676
INTEMA 7.68 7.72 7.70 0.26 3,529
IPEK MATBAACILIK 3.42 3.38 3.40 -0.58 1,918,449
IS BANKASI (B) 1875.00 1875.00 1880.00 0.27 3
IS BANKASI (C) 5.20 5.26 5.24 0.77 38,849,782
IS BANKASI (KURUCU) 9650.00 9650.00 1
IS FINANSAL KIRALAMA 1.64 1.64 1.62 -1.22 2,441,635
IS YATIRIM MEN. DEG. 2.72 2.71 2.73 0.37 64,199
ITTIFAK HOLDING 7.92 7.90 7.84 -1.01 370,308
IZMIR DEMIR CELIK 5.05 5.08 5.08 0.59 3,044,965
IZOCAM 60.75 59.50 58.75 -3.29 62,079