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
ULUSAL PAZAR Kapanış Kapanış Kapanış Değişim Miktarı
ACIBADEM HAST. 12.55 12.40 12.45 -0.80 12,404
ADANA CIMENTO 5.24 5.28 5.30 1.15 60,932
ADANA CIMENTO (B) 3.23 3.22 3.24 0.31 33,920
ADANA CIMENTO (C) 0.76 0.78 0.76 0.00 1,977,640
ADEL KALEMCILIK 20.05 20.00 20.20 0.75 100,748
ADVANSA SASA 1.38 1.40 1.39 0.72 7,166,046
AFM FILM 14.80 14.95 15.25 3.04 71,753
AFYON CIMENTO 199.50 201.50 196.50 -1.50 221,544
AK ENERJI 2.80 2.86 2.85 1.79 4,999,750
AKAL TEKSTIL 1.39 1.38 1.39 0.00 83,758
AKBANK 7.60 7.52 7.48 -1.58 10,543,847
AKCANSA 6.86 6.84 6.84 -0.29 69,627
AKFEN HOLDING 10.45 10.20 10.25 -1.91 187,264
AKIN TEKSTIL 3.39 3.38 3.41 0.59 24,545
AKSA 3.70 3.70 3.67 -0.81 863,345
AKSA ENERJI 4.61 4.59 4.68 1.52 445,230
AKSIGORTA 1.92 1.91 1.91 -0.52 5,589,088
AKSU ENERJI 5.07 5.02 4.96 -2.17 130,368
ALARKO CARRIER SANAYI VE TIC. 19.05 19.65 20.05 5.25 74,055
ALARKO HOLDING 3.24 3.24 3.27 0.93 263,300
ALBARAKA TURK KATILIM BANKASI 2.05 2.07 2.20 7.32 813,801
ALCATEL TELETAS 3.02 3.07 3.05 0.99 717,461
ALKIM KAGIT 1.52 1.54 1.52 0.00 248,747
ALKIM KIMYA 7.62 7.74 7.74 1.57 199,967
ALTERNATIFBANK 1.42 1.39 1.42 0.00 35,481
ALTIN YAG KOMBINALARI 1.06 1.08 1.07 0.94 1,808,733
ALTINYILDIZ 12.10 12.00 12.20 0.83 40,019
ANADOLU CAM 3.01 2.95 2.97 -1.33 241,574
ANADOLU EFES 21.10 21.45 21.60 2.37 391,558
ANADOLU HAYAT 4.57 4.44 4.50 -1.53 1,264,704
ANADOLU ISUZU 7.44 7.40 7.56 1.61 64,713
ANADOLU SIGORTA 1.20 1.20 1.21 0.83 917,787
ANEL ELEKTRIK 2.30 2.19 2.19 -4.78 2,600,894
ANEL TELEKOM. 1.20 1.24 1.21 0.83 176,994
ARCELIK 7.32 7.30 7.42 1.37 3,887,177
ARENA BIL. 2.25 2.24 2.25 0.00 234,782
ARSAN TEKSTIL 1.69 1.69 1.70 0.59 821,644
ASELSAN 7.56 7.50 7.52 -0.53 424,250
ASYA KATILIM BANKASI 2.52 2.52 2.58 2.38 16,066,303
AVIVA SIGORTA A.S 9.40 9.44 9.50 1.06 20,833
AYEN ENERJI 2.98 2.96 2.97 -0.34 174,358
AYGAZ 8.16 8.10 8.46 3.68 528,769
BAGFAS 175.00 175.50 176.00 0.57 149,262
BAK AMBALAJ 1.75 1.76 1.78 1.71 205,753
BANVIT 4.44 4.43 4.45 0.23 146,528
BATI CIMENTO 8.04 7.92 8.04 0.00 28,643
BATI SOKE CIMENTO 1.67 1.68 1.68 0.60 308,243
BESIKTAS 8.78 9.66 10.18 15.95 6,948,256
BIM MAGAZALAR 48.40 48.50 50.30 3.93 201,006
BIZIM TOPTAN SATIS MAGAZALARI 24.90 24.95 25.25 1.41 212,839
BOLU CIMENTO 1.56 1.57 1.57 0.64 328,863
BOROVA YAPI 1.83 1.89 1.86 1.64 502,577
BORUSAN 15.65 15.55 15.50 -0.96 61,620
BORUSAN YATIRIM 8.98 8.84 8.90 -0.89 11,576
BOSCH FREN SISTEMLERI 196.00 201.50 204.50 4.34 136,222
BOSSA 1.79 1.79 1.78 -0.56 213,816
Boyner Buyuk Mag.A.S 3.99 3.96 3.87 -3.01 1,272,469
BRISA 202.00 220.50 215.00 6.44 624,039
BSH EV ALETLERI 137.50 139.50 140.00 1.82 37,855
BURCELIK 115.00 119.00 119.00 3.48 2,474
BURCELIK VANA 3.20 3.23 3.22 0.62 226,946
BURSA CIMENTO 4.63 4.64 4.70 1.51 49,585
CARREFOURSA(A) 17.15 17.30 17.40 1.46 11,726
CARREFOURSA(A) 21.75 22.30 22.40 2.99 13,800
COCA COLA 17.75 17.70 17.70 -0.28 48,192
COMPONENTA DOKUMCULUK 5.03 5.04 5.17 2.78 63,938
CREDITWEST FAKTORING 3.03 2.98 3.00 -0.99 32,563
CELEBI 21.50 22.60 22.60 5.12 67,294
CELIK HALAT 3.55 3.50 3.82 7.61 126,277
CEMTAS 0.96 0.97 0.97 1.04 78,295
CIMBETON 46.90 47.20 46.70 -0.43 193,816
CIMENTAS 8.64 8.56 8.58 -0.69 24,659
CIMSA 9.18 9.04 9.00 -1.96 467,126
DEMISAS DOKUM 1.89 1.99 1.99 5.29 70,031
DENIZBANK 10.55 10.40 10.40 -1.42 7,128
DENIZLI CAM 15.75 15.75 15.55 -1.27 172,425
DENTAS AMBALAJ 1.65 1.67 1.70 3.03 120,419
DERIMOD 3.77 3.72 3.73 -1.06 44,877
DESA DERI 0.98 0.99 0.99 1.02 1,003,682
DEVA HOLDING 2.65 2.66 2.70 1.89 539,272
DITAS DOGAN 2.97 3.26 3.25 9.43 81,860
DO&CO RESTAURANTS 59.00 59.25 59.00 0.00 27,976
DOGAN BURDA 2.91 2.93 2.94 1.03 64,256
DOGAN GAZETECILIK A.S 3.02 2.99 3.00 -0.66 34,978
DOGAN HOLDING 1.15 1.15 1.18 2.61 37,618,130
DOGAN YAYINCILIK 1.92 1.92 1.92 0.00 16,681,329
DOGUS OTOMOTIV 5.44 5.40 5.38 -1.10 910,172
DURAN DOGAN BASIM 2.91 2.90 2.90 -0.34 244,331
DYO BOYA FAB. 1.40 1.41 1.43 2.14 344,462
ECZACIBASI ILAC 2.16 2.15 2.16 0.00 994,614
ECZACIBASI YAPI 2.75 2.73 2.74 -0.36 132,731
ECZACIBASI YATIRIM 4.91 4.91 4.92 0.20 387,038
EDIP IPLIK 1.67 1.70 1.68 0.60 379,775
EGE ENDUSTRI 27.50 27.90 27.90 1.45 71,090
EGE GUBRE 121.50 120.50 121.00 -0.41 184,576
EGE SERAMIK 2.36 2.37 2.39 1.27 2,653,669
EMEK ELEKTRIK 1.36 1.40 1.40 2.94 4,415,441
EMKELY 1.20 1.25 1.24 3.33 1,369,153
EMINIS AMBALAJ 5.60 5.62 5.58 -0.36 7,189
ENKA INSAAT 5.48 5.36 5.28 -3.65 2,568,219
ERBOSAN 16.60 17.40 17.30 4.22 180,137
EREGLI DEMIR CELIK 4.95 4.93 4.94 -0.20 5,929,312
ERSU GIDA 0.91 0.92 0.91 0.00 465,604
ESCORT COMPUTER 6.04 6.08 6.10 0.99 41,157
FAVORI DINLENME TESISLERI 0.80 0.79 0.80 0.00 3,072,677
FENERBAHCE SPORTIF 90.00 94.50 94.25 4.72 2,129,928
FENIS ALUMINYUM 2.44 2.44 2.48 1.64 210,573
FINANS FIN. KIR. 3.23 3.22 3.30 2.17 43,225
FINANSBANK 5.28 5.30 5.30 0.38 14,110
FEDERAL-MOGUL IZMIT PISTON 15.90 16.20 16.30 2.52 190,686
FORD OTOMOTIV SANAYI A.S. 13.30 13.25 13.55 1.88 336,674
FRIGO PAK GIDA 0.99 1.02 1.02 3.03 131,661
FRIGOY 0.92 0.94 0.93 1.09 27,594
GALATASARAY 331.00 343.00 335.00 1.21 113,742
GARANTI BANKASI 7.18 7.16 7.08 -1.39 49,430,648
GARANTI FAKTORING 5.20 5.26 5.24 0.77 25,523
GENTAS 1.96 1.98 2.00 2.04 98,360
GERSAN ELEKTRIK 1.16 1.17 1.18 1.72 98,120
GERELY 1.16 1.15 1.19 2.59 101,161
GLOBAL YAT. HLD. 1.07 1.09 1.11 3.74 15,596,075
GOLDAS KUYUMCULUK 0.87 0.86 0.87 0.00 5,063,871
GOODYEAR 32.80 34.70 34.60 5.49 1,686,677
GOLTAS CIMENTO 105.00 106.50 101.50 -3.33 301,120
GSD HOLDING 0.89 0.89 0.90 1.12 1,842,861
GUBRE FABRIKALARI 13.80 14.05 14.55 5.43 799,665
GUNES SIGORTA 1.90 1.92 1.94 2.11 406,971
HAZNEDAR TUGLA 2.83 2.91 2.90 2.47 91,151
HEKTAS 1.54 1.56 1.59 3.25 1,732,953
HURRIYET GAZETECILIK 1.94 1.92 1.91 -1.55 2,654,998
ISIKLAR YAT.HOLDING 0.90 0.89 0.90 0.00 5,441,488
IDAS 1.13 1.12 1.14 0.88 362,951
IDAS Y 0.98 0.97 1.00 2.04 469,489
IHLAS EV ALETLERI 1.05 1.06 1.07 1.90 12,408,009
IHLAS GAZETECILIK 4.98 4.98 5.00 0.40 233,127
IHLAS HOLDING 1.50 1.52 1.52 1.33 16,504,196
IHLAS YAYIN HOLDING 1.66 1.62 1.64 -1.20 2,140,286
INDEKS BILGISAYAR 2.45 2.42 2.44 -0.41 82,050
INTEMA 6.84 6.82 6.92 1.17 6,971
IPEK MATBAACILIK 3.12 3.12 3.12 0.00 1,065,948
IS BANKASI (B) 1970.00 1970.00 1970.00 0.00 6
IS BANKASI (C) 5.06 5.08 4.98 -1.58 45,349,171
IS BANKASI (KURUCU) 9495.00 9495.00 10000.00 5.32 1
IS FINANSAL KIRALAMA 1.49 1.51 1.51 1.34 1,070,420
IS YATIRIM MEN. DEG. 2.70 2.65 2.69 -0.37 70,273
ITTIFAK HOLDING 7.06 6.98 7.02 -0.57 275,183
IZMIR DEMIR CELIK 4.73 4.76 4.89 3.38 2,726,663
IZOCAM 55.00 55.50 55.25 0.45 61,208