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. 13.20 13.30 13.60 3.03 32,337
ADANA CIMENTO 5.90 5.88 5.82 -1.36 171,590
ADANA CIMENTO (B) 3.54 3.56 3.53 -0.28 45,874
ADANA CIMENTO (C) 0.83 0.83 0.82 -1.20 3,640,914
ADEL KALEMCILIK 21.60 21.85 21.95 1.62 111,599
ADVANSA SASA 1.41 1.35 1.35 -4.26 14,036,564
AFM FILM 16.60 16.80 16.95 2.11 41,593
AFYON CIMENTO 206.50 208.50 207.00 0.24 51,316
AK ENERJI 3.22 3.16 3.12 -3.11 3,780,731
AKAL TEKSTIL 1.50 1.50 1.49 -0.67 24,010
AKBANK 7.84 7.82 7.88 0.51 5,654,033
AKCANSA 7.40 7.36 7.26 -1.89 232,434
AKFEN HOLDING 11.40 11.50 11.55 1.32 136,348
AKIN TEKSTIL 3.93 3.87 3.84 -2.29 170,506
AKSA 3.86 3.89 3.95 2.33 2,079,543
AKSA ENERJI 5.02 5.02 5.00 -0.40 210,508
AKSIGORTA 2.36 2.40 2.39 1.27 24,117,266
AKSU ENERJI 5.32 5.40 5.36 0.75 197,851
ALARKO CARRIER SANAYI VE TIC. 21.95 22.15 22.25 1.37 100,081
ALARKO HOLDING 3.45 3.46 3.47 0.58 670,408
ALBARAKA TURK KATILIM BANKASI 2.41 2.41 2.40 -0.41 313,698
ALCATEL TELETAS 3.17 3.20 3.24 2.21 1,220,347
ALKIM KAGIT 1.60 1.60 1.60 0.00 356,072
ALKIM KIMYA 7.60 7.66 7.62 0.26 146,055
ALTERNATIFBANK 1.51 1.51 1.51 0.00 140,778
ALTIN YAG KOMBINALARI 1.26 1.21 1.19 -5.56 15,225,247
ALTINYILDIZ 12.80 12.60 12.15 -5.08 122,893
ANADOLU CAM 3.25 3.23 3.20 -1.54 154,601
ANADOLU EFES 21.25 21.10 21.10 -0.71 137,870
ANADOLU HAYAT 5.18 5.22 5.24 1.16 1,012,424
ANADOLU ISUZU 8.34 8.20 8.40 0.72 163,126
ANADOLU SIGORTA 1.37 1.37 1.37 0.00 1,816,692
ANEL ELEKTRIK 2.75 2.76 2.73 -0.73 1,087,834
ANEL TELEKOM. 1.37 1.36 1.38 0.73 395,052
ARCELIK 8.06 8.10 8.10 0.50 1,525,038
ARENA BIL. 2.58 2.59 2.60 0.78 220,973
ARSAN TEKSTIL 2.00 2.04 2.01 0.50 711,414
ASELSAN 8.10 8.10 8.08 -0.25 400,724
ASYA KATILIM BANKASI 2.82 2.82 2.84 0.71 14,943,078
AVIVA SIGORTA A.S 11.70 11.85 11.75 0.43 10,017
AYEN ENERJI 3.14 3.17 3.18 1.27 464,364
AYGAZ 8.98 9.00 8.98 0.00 321,266
BAGFAS 182.50 197.50 195.50 7.12 373,949
BAK AMBALAJ 1.89 1.91 1.91 1.06 371,745
BANVIT 4.95 4.96 4.97 0.40 374,426
BATI CIMENTO 7.64 7.62 7.66 0.26 37,449
BATI SOKE CIMENTO 1.61 1.65 1.65 2.48 612,318
BESIKTAS 13.30 13.30 13.10 -1.50 2,291,453
BIM MAGAZALAR 51.25 51.25 52.75 2.93 725,563
BIZIM TOPTAN SATIS MAGAZALARI 26.60 26.60 26.50 -0.38 167,080
BOLU CIMENTO 1.58 1.59 1.59 0.63 335,005
BOROVA YAPI 2.26 2.20 2.16 -4.42 6,517,640
BORUSAN 17.20 17.55 17.40 1.16 120,313
BORUSAN YATIRIM 9.52 9.52 9.52 0.00 105,504
BOSCH FREN SISTEMLERI 206.50 208.50 206.00 -0.24 47,982
BOSSA 2.04 2.04 2.03 -0.49 244,132
Boyner Buyuk Mag.A.S 4.04 4.05 4.03 -0.25 876,258
BRISA 173.00 196.00 200.00 15.61 684,283
BSH EV ALETLERI 136.00 138.00 138.50 1.84 22,233
BURCELIK 114.00 112.00 115.00 0.88 3,406
BURCELIK VANA 3.43 3.39 3.45 0.58 147,352
BURSA CIMENTO 4.74 4.76 4.76 0.42 67,153
CARREFOURSA(A) 19.10 19.00 18.95 -0.79 22,141
CARREFOURSA(A) 24.80 24.80 24.60 -0.81 20,878
COCA COLA 19.25 19.40 19.00 -1.30 151,625
COMPONENTA DOKUMCULUK 5.28 5.46 5.44 3.03 491,697
CREDITWEST FAKTORING 3.12 3.06 3.08 -1.28 89,815
CELEBI 25.90 25.80 25.50 -1.54 162,280
CELIK HALAT 3.83 3.78 3.80 -0.78 25,740
CEMTAS 1.06 1.05 1.06 0.00 228,217
CIMBETON 51.25 53.00 53.00 3.41 146,129
CIMENTAS 9.38 9.50 9.48 1.07 38,024
CIMSA 10.25 10.35 10.15 -0.98 537,449
DEMISAS DOKUM 2.12 2.11 2.10 -0.94 94,419
DENIZBANK 11.25 11.35 11.35 0.89 16,077
DENIZLI CAM 25.20 23.70 21.30 -15.48 18,452
DENTAS AMBALAJ 1.87 1.88 1.88 0.53 451,807
DERIMOD 4.28 4.27 4.29 0.23 11,803
DESA DERI 1.01 1.02 1.01 0.00 1,248,929
DEVA HOLDING 2.92 2.92 2.91 -0.34 1,025,024
DITAS DOGAN 3.27 3.26 3.24 -0.92 4,879
DO&CO RESTAURANTS 62.75 62.75 62.50 -0.40 42,025
DOGAN BURDA 3.43 3.36 3.40 -0.87 382,546
DOGAN GAZETECILIK A.S 3.24 3.25 3.24 0.00 53,027
DOGAN HOLDING 1.27 1.26 1.25 -1.57 74,510,768
DOGAN YAYINCILIK 2.08 2.11 2.10 0.96 33,137,493
DOGUS OTOMOTIV 5.98 5.94 6.16 3.01 944,073
DURAN DOGAN BASIM 2.96 3.02 3.15 6.42 1,035,464
DYO BOYA FAB. 1.54 1.56 1.57 1.95 486,054
ECZACIBASI ILAC 2.37 2.37 2.36 -0.42 2,712,541
ECZACIBASI YAPI 3.10 3.10 3.09 -0.32 148,066
ECZACIBASI YATIRIM 5.10 5.12 5.10 0.00 215,674
EDIP IPLIK 1.95 1.95 1.96 0.51 625,538
EGE ENDUSTRI 29.30 29.50 29.40 0.34 73,651
EGE GUBRE 119.00 124.00 124.00 4.20 176,696
EGE SERAMIK 2.64 2.67 2.54 -3.79 3,938,548
EMEK ELEKTRIK 1.38 1.19 1.30 -5.80 7,441,888
EMINIS AMBALAJ 5.70 5.70 5.70 0.00 5,459
ENKA INSAAT 5.80 5.78 5.80 0.00 3,082,756
ERBOSAN 16.85 16.80 16.40 -2.67 168,394
EREGLI DEMIR CELIK 5.16 5.12 5.18 0.39 6,135,472
ERSU GIDA 1.00 1.01 1.01 1.00 660,350
ESCORT COMPUTER 6.20 6.26 6.20 0.00 164,749
FAVORI DINLENME TESISLERI 0.87 0.86 0.87 0.00 2,000,607
FENERBAHCE SPORTIF 76.75 77.25 79.50 3.58 1,080,634
FENIS ALUMINYUM 2.72 2.75 2.75 1.10 340,648
FINANS FIN. KIR. 3.33 3.32 3.30 -0.90 13,467
FINANSBANK 5.50 5.56 5.56 1.09 46,825
FEDERAL-MOGUL IZMIT PISTON 17.05 17.20 17.05 0.00 138,847
FORD OTOMOTIV SANAYI A.S. 13.75 13.95 13.75 0.00 1,139,129
FRIGO PAK GIDA 1.14 1.14 1.14 0.00 55,815
FRIGOY 1.08 1.07 1.07 -0.93 25,091
GALATASARAY 322.00 325.00 327.00 1.55 35,295
GARANTI BANKASI 7.34 7.38 7.44 1.36 26,839,192
GARANTI FAKTORING 6.00 6.04 6.06 1.00 92,329
GENTAS 1.98 1.98 1.98 0.00 111,901
GERSAN ELEKTRIK 1.28 1.28 1.28 0.00 154,654
GERELY 1.30 1.26 1.26 -3.08 267,701
GLOBAL YAT. HLD. 1.11 1.13 1.18 6.31 26,511,602
GOLDAS KUYUMCULUK 0.98 0.98 0.98 0.00 9,255,489
GOODYEAR 32.70 34.10 33.40 2.14 2,715,869
GOLTAS CIMENTO 81.00 84.75 85.00 4.94 240,040
GSD HOLDING 1.01 1.01 1.02 0.99 2,272,075
GUBRE FABRIKALARI 15.55 15.85 15.70 0.96 1,148,629
GUNES SIGORTA 2.06 2.06 2.07 0.49 331,002
HAZNEDAR TUGLA 3.37 3.30 3.30 -2.08 207,768
HEKTAS 1.59 1.61 1.61 1.26 2,350,269
HURRIYET GAZETECILIK 2.20 2.21 2.21 0.45 6,636,767
ISIKLAR YAT.HOLDING 1.06 1.05 1.05 -0.94 3,843,466
IDAS 1.28 1.28 1.28 0.00 302,913
IDAS Y 1.18 1.18 1.18 0.00 823,969
IHLAS EV ALETLERI 1.21 1.21 1.21 0.00 11,585,367
IHLAS GAZETECILIK 5.02 5.04 5.14 2.39 493,737
IHLAS HOLDING 1.53 1.51 1.52 -0.65 27,846,964
IHLAS YAYIN HOLDING 1.71 1.70 1.71 0.00 2,590,056
INDEKS BILGISAYAR 2.66 2.64 2.65 -0.38 153,131
INTEMA 7.70 7.72 7.72 0.26 4,085
IPEK MATBAACILIK 3.40 3.40 3.45 1.47 2,648,260
IS BANKASI (B) 1880.00 1985.00 1990.00 5.85 30
IS BANKASI (C) 5.24 5.26 5.36 2.29 36,106,391
IS FINANSAL KIRALAMA 1.62 1.62 1.64 1.23 1,672,647
IS YATIRIM MEN. DEG. 2.73 2.75 2.77 1.47 7,571
ITTIFAK HOLDING 7.84 7.88 7.96 1.53 777,210
IZMIR DEMIR CELIK 5.08 5.12 5.10 0.39 1,625,133
IZOCAM 58.75 60.75 59.25 0.85 126,576