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
ULUSAL PAZAR Kapanış Kapanış Kapanış Değişim Miktarı
ACIBADEM HAST. 13.40 13.40 13.35 -0.37 15,141
ADANA CIMENTO 5.72 5.76 5.84 2.10 507,277
ADANA CIMENTO (B) 3.52 3.54 3.55 0.85 148,881
ADANA CIMENTO (C) 0.83 0.84 0.84 1.20 20,666,664
ADEL KALEMCILIK 21.90 21.90 21.80 -0.46 106,289
ADVANSA SASA 1.36 1.39 1.40 2.94 8,497,857
AFM FILM 16.65 16.70 16.30 -2.10 40,947
AFYON CIMENTO 222.50 214.50 213.00 -4.27 297,851
AK ENERJI 3.08 3.11 3.20 3.90 5,711,818
AKAL TEKSTIL 1.50 1.50 1.51 0.67 36,336
AKBANK 8.14 8.04 8.04 -1.23 4,386,048
AKCANSA 7.22 7.16 7.26 0.55 625,336
AKFEN HOLDING 11.40 11.45 11.50 0.88 162,725
AKIN TEKSTIL 3.68 3.70 3.73 1.36 68,650
AKSA 3.89 3.92 4.11 5.66 3,050,269
AKSA ENERJI 4.96 4.94 4.95 -0.20 629,911
AKSIGORTA 2.38 2.34 2.33 -2.10 94,359,524
AKSU ENERJI 5.38 5.36 5.32 -1.12 150,259
ALARKO CARRIER SANAYI VE TIC. 22.15 22.25 22.15 0.00 48,040
ALARKO HOLDING 3.47 3.45 3.47 0.00 711,099
ALBARAKA TURK KATILIM BANKASI 2.39 2.34 2.37 -0.84 793,250
ALCATEL TELETAS 3.21 3.21 3.22 0.31 694,655
ALKIM KAGIT 1.61 1.60 1.61 0.00 501,740
ALKIM KIMYA 7.84 7.78 7.94 1.28 434,465
ALTERNATIFBANK 1.50 1.51 1.52 1.33 18,837
ALTIN YAG KOMBINALARI 1.17 1.16 1.16 -0.85 2,289,351
ALTINYILDIZ 11.90 11.95 11.90 0.00 48,109
ANADOLU CAM 3.15 3.12 3.14 -0.32 172,110
ANADOLU EFES 21.30 21.55 21.40 0.47 68,492
ANADOLU HAYAT 5.22 5.20 5.18 -0.77 468,263
ANADOLU ISUZU 8.38 8.34 8.24 -1.67 77,958
ANADOLU SIGORTA 1.37 1.38 1.38 0.73 2,346,898
ANEL ELEKTRIK 2.63 2.61 2.63 0.00 810,691
ANEL TELEKOM. 1.37 1.36 1.36 -0.73 179,383
ARCELIK 8.00 7.76 7.64 -4.50 6,011,356
ARENA BIL. 2.62 2.61 2.60 -0.76 359,761
ARSAN TEKSTIL 2.02 2.01 2.00 -0.99 448,727
ASELSAN 8.14 8.14 8.10 -0.49 935,394
ASYA KATILIM BANKASI 2.83 2.84 2.86 1.06 18,947,988
AVIVA SIGORTA A.S 11.65 11.45 11.30 -3.00 131,204
AYEN ENERJI 3.16 3.17 3.17 0.32 250,122
AYGAZ 8.76 8.82 8.54 -2.51 550,158
BAGFAS 192.00 195.50 193.50 0.78 322,978
BAK AMBALAJ 1.89 1.86 1.87 -1.06 719,778
BANVIT 4.94 4.94 4.94 0.00 275,593
BATI CIMENTO 7.68 7.76 7.86 2.34 181,189
BATI SOKE CIMENTO 1.63 1.67 1.67 2.45 556,678
BESIKTAS 12.85 11.65 10.85 -15.56 6,243,103
BIM MAGAZALAR 52.00 52.50 52.75 1.44 208,191
BIZIM TOPTAN SATIS MAGAZALARI 26.40 26.50 26.20 -0.76 135,455
BOLU CIMENTO 1.62 1.63 1.63 0.62 394,044
BOROVA YAPI 2.10 2.11 2.07 -1.43 444,918
BORUSAN 17.90 17.80 17.65 -1.40 115,557
BORUSAN YATIRIM 9.50 9.58 9.60 1.05 58,016
BOSCH FREN SISTEMLERI 208.00 212.50 213.50 2.64 98,938
BOSSA 2.02 2.04 2.04 0.99 316,659
Boyner Buyuk Mag.A.S 4.02 4.02 4.08 1.49 1,064,201
BRISA 208.00 214.00 201.00 -3.37 348,159
BSH EV ALETLERI 139.50 143.50 146.00 4.66 58,468
BURCELIK 118.50 119.00 120.00 1.27 1,597
BURCELIK VANA 3.48 3.50 3.52 1.15 431,279
BURSA CIMENTO 4.76 4.82 4.80 0.84 372,457
CARREFOURSA(A) 18.95 18.90 18.95 0.00 12,283
CARREFOURSA(A) 24.90 24.75 24.90 0.00 16,079
COCA COLA 18.35 18.15 18.15 -1.09 384,307
COMPONENTA DOKUMCULUK 5.40 5.44 5.42 0.37 88,436
CREDITWEST FAKTORING 3.10 3.09 3.16 1.94 246,242
CELEBI 25.20 25.20 25.50 1.19 32,453
CELIK HALAT 3.82 3.81 3.81 -0.26 23,556
CEMTAS 1.05 1.05 1.06 0.95 38,270
CIMBETON 52.50 55.25 52.75 0.48 482,832
CIMENTAS 9.44 9.66 9.60 1.69 292,498
CIMSA 10.05 10.15 10.10 0.50 286,612
DEMISAS DOKUM 2.11 2.09 2.09 -0.95 43,042
DENIZBANK 11.20 11.20 11.15 -0.45 15,595
DENIZLI CAM 17.20 15.45 15.30 -11.05 2,466,841
DENTAS AMBALAJ 1.88 1.85 1.85 -1.60 131,132
DERIMOD 4.28 4.19 4.19 -2.10 47,678
DESA DERI 1.01 1.02 1.02 0.99 627,039
DEVA HOLDING 2.87 2.87 2.87 0.00 600,378
DITAS DOGAN 3.22 3.26 3.25 0.93 9,780
DO&CO RESTAURANTS 63.50 63.50 63.00 -0.79 26,633
DOGAN BURDA 3.33 3.30 3.38 1.50 152,976
DOGAN GAZETECILIK A.S 3.25 3.25 3.32 2.15 253,270
DOGAN HOLDING 1.25 1.23 1.27 1.60 164,969,095
DOGAN YAYINCILIK 2.09 2.12 2.19 4.78 56,503,183
DOGUS OTOMOTIV 6.16 6.14 6.28 1.95 1,140,646
DURAN DOGAN BASIM 3.05 3.04 3.02 -0.98 269,212
DYO BOYA FAB. 1.57 1.56 1.57 0.00 297,479
ECZACIBASI ILAC 2.34 2.33 2.33 -0.43 2,082,247
ECZACIBASI YAPI 3.06 3.06 3.08 0.65 24,879
ECZACIBASI YATIRIM 5.16 5.16 5.22 1.16 418,926
EDIP IPLIK 1.95 1.95 1.95 0.00 221,566
EGE ENDUSTRI 30.10 30.00 30.70 1.99 273,924
EGE GUBRE 129.50 141.00 136.50 5.41 473,966
EGE SERAMIK 2.53 2.60 2.57 1.58 1,836,748
EMEK ELEKTRIK 1.31 1.31 1.31 0.00 3,694,399
EMINIS AMBALAJ 5.64 5.68 5.68 0.71 15,815
ENKA INSAAT 5.84 5.90 5.84 0.00 7,423,527
ERBOSAN 18.05 18.05 18.15 0.55 305,616
EREGLI DEMIR CELIK 5.18 5.16 5.20 0.39 4,890,022
ERSU GIDA 0.99 1.00 1.00 1.01 844,964
ESCORT COMPUTER 6.18 6.10 6.18 0.00 167,671
FAVORI DINLENME TESISLERI 0.86 0.86 0.86 0.00 1,751,374
FENERBAHCE SPORTIF 78.50 78.75 79.00 0.64 725,735
FENIS ALUMINYUM 2.74 2.72 2.74 0.00 148,027
FINANS FIN. KIR. 3.32 3.32 3.30 -0.60 10,034
FINANSBANK 5.52 5.52 5.54 0.36 202,864
FEDERAL-MOGUL IZMIT PISTON 16.95 17.05 17.30 2.06 420,231
FORD OTOMOTIV SANAYI A.S. 13.65 13.60 13.35 -2.20 747,074
FRIGO PAK GIDA 1.17 1.13 1.14 -2.56 205,309
FRIGOY 1.07 1.07 1.07 0.00 10,653
GALATASARAY 324.00 330.00 336.00 3.70 59,787
GARANTI BANKASI 7.72 7.68 7.74 0.26 21,682,857
GARANTI FAKTORING 6.02 6.02 6.04 0.33 48,432
GENTAS 1.99 2.01 2.00 0.50 61,813
GERSAN ELEKTRIK 1.39 1.34 1.31 -5.76 711,573
GERELY 1.36 1.32 1.32 -2.94 161,582
GLOBAL YAT. HLD. 1.19 1.17 1.21 1.68 21,309,990
GOLDAS KUYUMCULUK 0.98 0.98 0.98 0.00 3,765,722
GOODYEAR 32.80 32.90 33.20 1.22 704,727
GOLTAS CIMENTO 100.25 106.75 100.00 -0.25 879,786
GSD HOLDING 1.01 0.99 1.00 -0.99 4,560,465
GUBRE FABRIKALARI 15.55 15.75 15.70 0.96 917,496
GUNES SIGORTA 2.08 2.09 2.11 1.44 1,464,552
HAZNEDAR TUGLA 3.33 3.33 3.32 -0.30 81,134
HEKTAS 1.60 1.61 1.61 0.62 613,362
HURRIYET GAZETECILIK 2.17 2.15 2.18 0.46 9,196,637
ISIKLAR YAT.HOLDING 1.02 1.00 1.01 -0.98 6,740,779
IDAS 1.28 1.28 1.28 0.00 329,733
IDAS Y 1.19 1.19 1.17 -1.68 130,728
IHLAS EV ALETLERI 1.20 1.20 1.20 0.00 10,909,744
IHLAS GAZETECILIK 5.08 5.10 5.04 -0.79 291,571
IHLAS HOLDING 1.51 1.50 1.50 -0.66 5,756,520
IHLAS YAYIN HOLDING 1.69 1.69 1.70 0.59 6,104,048
INDEKS BILGISAYAR 2.61 2.60 2.60 -0.38 52,197
INTEMA 7.66 7.70 7.64 -0.26 6,497
IPEK MATBAACILIK 3.50 3.48 3.46 -1.14 1,544,605
IS BANKASI (B) 2070.00 2070.00 2070.00 0.00 36
IS BANKASI (C) 5.38 5.40 5.38 0.00 28,249,974
IS FINANSAL KIRALAMA 1.62 1.61 1.59 -1.85 3,471,567
IS YATIRIM MEN. DEG. 2.70 2.74 2.74 1.48 10,942
ITTIFAK HOLDING 7.90 7.88 7.92 0.25 330,917
IZMIR DEMIR CELIK 5.04 5.04 5.12 1.59 1,351,782
IZOCAM 59.75 62.50 61.50 2.93 101,305