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. 12.45 12.40 12.00 -3.61 26,300
ADANA CIMENTO 5.30 5.26 5.12 -3.40 49,422
ADANA CIMENTO (B) 3.24 3.25 3.13 -3.40 36,417
ADANA CIMENTO (C) 0.76 0.77 0.74 -2.63 3,156,282
ADEL KALEMCILIK 20.20 19.90 19.25 -4.70 155,850
ADVANSA SASA 1.39 1.37 1.32 -5.04 9,772,598
AFM FILM 15.25 15.05 14.10 -7.54 83,489
AFYON CIMENTO 196.50 195.50 187.50 -4.58 112,441
AK ENERJI 2.85 2.94 2.85 0.00 16,079,822
AKAL TEKSTIL 1.39 1.40 1.39 0.00 248,906
AKBANK 7.48 7.40 7.00 -6.42 22,542,161
AKCANSA 6.84 6.78 6.50 -4.97 88,964
AKFEN HOLDING 10.25 10.20 9.65 -5.85 189,297
AKIN TEKSTIL 3.41 3.45 3.33 -2.35 36,888
AKSA 3.67 3.66 3.48 -5.18 1,032,912
AKSA ENERJI 4.68 4.65 4.40 -5.98 126,392
AKSIGORTA 1.91 1.91 1.81 -5.24 8,779,326
AKSU ENERJI 4.96 4.86 4.61 -7.06 231,867
ALARKO CARRIER SANAYI VE TIC. 20.05 21.50 20.20 0.75 265,061
ALARKO HOLDING 3.27 3.29 3.22 -1.53 602,414
ALBARAKA TURK KATILIM BANKASI 2.20 2.11 2.07 -5.91 758,911
ALCATEL TELETAS 3.05 3.05 2.90 -4.92 353,885
ALKIM KAGIT 1.52 1.50 1.41 -7.24 346,140
ALKIM KIMYA 7.74 7.74 7.24 -6.46 318,990
ALTERNATIFBANK 1.42 1.42 1.44 1.41 16,894
ALTIN YAG KOMBINALARI 1.07 1.08 1.01 -5.61 1,119,228
ALTINYILDIZ 12.20 12.00 11.90 -2.46 36,837
ANADOLU CAM 2.97 2.96 2.86 -3.70 61,496
ANADOLU EFES 21.60 21.90 21.40 -0.93 341,759
ANADOLU HAYAT 4.50 4.47 4.30 -4.44 910,680
ANADOLU ISUZU 7.56 7.86 7.32 -3.17 97,088
ANADOLU SIGORTA 1.21 1.22 1.14 -5.79 1,233,372
ANEL ELEKTRIK 2.19 2.20 2.04 -6.85 4,208,553
ANEL TELEKOM. 1.21 1.22 1.17 -3.31 366,515
ARCELIK 7.42 7.20 7.00 -5.66 3,251,587
ARENA BIL. 2.25 2.27 2.11 -6.22 492,213
ARSAN TEKSTIL 1.70 1.89 1.74 2.35 4,048,489
ASELSAN 7.52 7.52 7.20 -4.26 701,305
ASYA KATILIM BANKASI 2.58 2.59 2.46 -4.65 11,035,007
AVIVA SIGORTA A.S 9.50 9.64 9.08 -4.42 21,186
AYEN ENERJI 2.97 2.97 2.86 -3.70 220,982
AYGAZ 8.46 8.34 8.18 -3.31 330,022
BAGFAS 176.00 176.00 164.50 -6.53 147,272
BAK AMBALAJ 1.78 1.78 1.69 -5.06 201,892
BANVIT 4.45 4.46 4.30 -3.37 352,644
BATI CIMENTO 8.04 8.06 7.80 -2.99 22,056
BATI SOKE CIMENTO 1.68 1.70 1.60 -4.76 482,814
BESIKTAS 10.18 10.96 10.10 -0.79 12,592,355
BIM MAGAZALAR 50.30 50.80 51.00 1.39 301,438
BIZIM TOPTAN SATIS MAGAZALARI 25.25 25.25 25.00 -0.99 197,201
BOLU CIMENTO 1.57 1.57 1.51 -3.82 355,897
BOROVA YAPI 1.86 1.94 1.80 -3.23 1,887,249
BORUSAN 15.50 15.35 14.60 -5.81 68,013
BORUSAN YATIRIM 8.90 8.88 8.60 -3.37 18,905
BOSCH FREN SISTEMLERI 204.50 206.00 189.00 -7.58 55,104
BOSSA 1.78 1.79 1.73 -2.81 231,176
Boyner Buyuk Mag.A.S 3.87 3.84 3.60 -6.98 1,787,692
BRISA 215.00 216.00 198.00 -7.91 492,719
BSH EV ALETLERI 140.00 139.50 130.50 -6.79 23,307
BURCELIK 119.00 118.00 106.50 -10.50 3,135
BURCELIK VANA 3.22 3.21 3.07 -4.66 147,750
BURSA CIMENTO 4.70 4.66 4.56 -2.98 90,120
CARREFOURSA(A) 17.40 17.40 16.40 -5.75 14,437
CARREFOURSA(A) 22.40 22.70 20.95 -6.47 26,224
COCA COLA 17.70 17.80 17.35 -1.98 53,504
COMPONENTA DOKUMCULUK 5.17 5.14 4.78 -7.54 84,393
CREDITWEST FAKTORING 3.00 2.98 2.96 -1.33 23,398
CELEBI 22.60 23.20 22.65 0.22 93,226
CELIK HALAT 3.82 3.81 3.72 -2.62 424,266
CEMTAS 0.97 0.97 0.95 -2.06 202,142
CIMBETON 46.70 46.80 42.90 -8.14 189,846
CIMENTAS 8.58 8.58 8.16 -4.90 29,341
CIMSA 9.00 9.06 8.94 -0.67 673,023
DEMISAS DOKUM 1.99 1.99 1.97 -1.01 29,988
DENIZBANK 10.40 10.45 9.90 -4.81 13,300
DENIZLI CAM 15.55 15.80 15.95 2.57 328,464
DENTAS AMBALAJ 1.70 1.72 1.65 -2.94 186,191
DERIMOD 3.73 3.70 3.58 -4.02 36,437
DESA DERI 0.99 0.97 0.90 -9.09 1,265,626
DEVA HOLDING 2.70 2.70 2.57 -4.81 412,166
DITAS DOGAN 3.25 3.14 3.07 -5.54 24,022
DO&CO RESTAURANTS 59.00 59.00 57.25 -2.97 27,725
DOGAN BURDA 2.94 3.01 2.99 1.70 193,756
DOGAN GAZETECILIK A.S 3.00 3.07 2.93 -2.33 81,910
DOGAN HOLDING 1.18 1.22 1.17 -0.85 90,050,714
DOGAN YAYINCILIK 1.92 1.96 1.84 -4.17 37,546,932
DOGUS OTOMOTIV 5.38 5.32 5.02 -6.69 906,717
DURAN DOGAN BASIM 2.90 2.93 2.76 -4.83 318,852
DYO BOYA FAB. 1.43 1.45 1.39 -2.80 480,690
ECZACIBASI ILAC 2.16 2.15 2.10 -2.78 2,204,753
ECZACIBASI YAPI 2.74 2.73 2.61 -4.74 120,206
ECZACIBASI YATIRIM 4.92 4.90 4.79 -2.64 449,134
EDIP IPLIK 1.68 1.68 1.53 -8.93 455,722
EGE ENDUSTRI 27.90 28.20 26.10 -6.45 89,856
EGE GUBRE 121.00 120.00 111.50 -7.85 121,391
EGE SERAMIK 2.39 2.39 2.24 -6.28 3,679,767
EMEK ELEKTRIK 1.40 1.40 1.38 -1.43 2,432,670
EMKELY 1.24 1.27 1.26 1.61 953,043
EMINIS AMBALAJ 5.58 5.56 5.44 -2.51 6,326
ENKA INSAAT 5.28 5.32 5.14 -2.65 3,461,584
ERBOSAN 17.30 17.20 16.00 -7.51 171,936
EREGLI DEMIR CELIK 4.94 4.92 4.69 -5.06 5,364,865
ERSU GIDA 0.91 0.92 0.87 -4.40 617,823
ESCORT COMPUTER 6.10 6.10 6.06 -0.66 56,253
FAVORI DINLENME TESISLERI 0.80 0.79 0.75 -6.25 2,501,401
FENERBAHCE SPORTIF 94.25 96.50 91.50 -2.92 2,626,682
FENIS ALUMINYUM 2.48 2.49 2.36 -4.84 169,840
FINANS FIN. KIR. 3.30 3.33 3.24 -1.82 60,486
FINANSBANK 5.30 5.28 5.14 -3.02 15,911
FEDERAL-MOGUL IZMIT PISTON 16.30 16.25 15.30 -6.13 91,017
FORD OTOMOTIV SANAYI A.S. 13.55 13.45 13.25 -2.21 496,507
FRIGO PAK GIDA 1.02 1.01 1.00 -1.96 60,849
FRIGOY 0.93 0.93 0.89 -4.30 35,078
GALATASARAY 335.00 337.00 322.00 -3.88 179,998
GARANTI BANKASI 7.08 7.14 6.68 -5.65 103,832,299
GARANTI FAKTORING 5.24 5.30 5.42 3.44 345,812
GENTAS 2.00 2.02 1.98 -1.00 312,390
GERSAN ELEKTRIK 1.18 1.18 1.14 -3.39 136,241
GERELY 1.19 1.17 1.14 -4.20 111,254
GLOBAL YAT. HLD. 1.11 1.09 1.05 -5.41 16,341,374
GOLDAS KUYUMCULUK 0.87 0.87 0.83 -4.60 4,385,474
GOODYEAR 34.60 34.80 31.80 -8.09 958,405
GOLTAS CIMENTO 101.50 100.00 91.50 -9.85 254,239
GSD HOLDING 0.90 0.91 0.88 -2.22 2,754,742
GUBRE FABRIKALARI 14.55 14.70 13.90 -4.47 622,469
GUNES SIGORTA 1.94 1.93 1.80 -7.22 88,411
HAZNEDAR TUGLA 2.90 2.99 2.86 -1.38 215,690
HEKTAS 1.59 1.57 1.52 -4.40 656,201
HURRIYET GAZETECILIK 1.91 1.98 1.86 -2.62 13,068,527
ISIKLAR YAT.HOLDING 0.90 0.89 0.83 -7.78 5,382,388
IDAS 1.14 1.13 1.08 -5.26 647,399
IDAS Y 1.00 1.00 0.95 -5.00 305,964
IHLAS EV ALETLERI 1.07 1.07 1.01 -5.61 19,661,294
IHLAS GAZETECILIK 5.00 4.95 4.80 -4.00 293,856
IHLAS HOLDING 1.52 1.53 1.49 -1.97 25,084,707
IHLAS YAYIN HOLDING 1.64 1.64 1.56 -4.88 2,200,631
INDEKS BILGISAYAR 2.44 2.48 2.39 -2.05 241,874
INTEMA 6.92 6.88 6.54 -5.49 10,409
IPEK MATBAACILIK 3.12 3.10 3.01 -3.53 1,538,096
IS BANKASI (B) 1970.00 1970.00 1925.00 -2.28 6
IS BANKASI (C) 4.98 4.95 4.69 -5.82 111,764,678
IS FINANSAL KIRALAMA 1.51 1.50 1.46 -3.31 2,568,752
IS YATIRIM MEN. DEG. 2.69 2.63 2.63 -2.23 201,673
ITTIFAK HOLDING 7.02 7.02 6.62 -5.70 555,074
IZMIR DEMIR CELIK 4.89 4.88 4.84 -1.02 1,844,514
IZOCAM 55.25 56.75 53.00 -4.07 113,189