İstanbul Menkul Kıymetler Borsası (İMKB) hisse senetleri piyasasında bugün yapılan birinci seansta işlem gören hisse senetlerinin TL olarak önceki seans kapanış fiyatları, bugünkü birinci seanstaki en yüksek, en düşük, kapanış, ağırlıklı ortalama fiyatları ile işlem adetleri şöyle:
Önceki
En
En
Ağırlıklı
İşlem
ULUSAL PAZAR
Kapanış
Düşük
Yüksek
Kapanış
Ortalama
Adedi
ACIBADEM
12.00
11.85
12.10
11.95
11.94
5,934
ADANA CIMENTO
5.12
5.00
5.18
5.06
5.05
24,196
ADANA CIMENTO (B)
3.13
2.91
3.14
3.11
3.07
6,474
ADANA CIMENTO (C)
0.74
0.72
0.74
0.74
0.73
1,463,174
ADEL KALEMCILIK
19.25
18.55
19.10
18.95
18.88
29,914
ADVANSA SASA
1.32
1.30
1.34
1.32
1.32
2,635,661
AFM FILM
14.10
13.55
14.20
14.00
13.89
50,376
AFYON CIMENTO
187.50
177.00
188.00
181.00
181.74
44,052
AK ENERJI
2.85
2.81
2.92
2.90
2.87
2,761,910
AKAL TEKSTIL
1.39
1.34
1.38
1.37
1.36
64,009
AKBANK
7.00
6.90
7.10
7.00
6.98
5,632,080
AKCANSA
6.50
6.30
6.56
6.44
6.42
18,369
AKFEN HOLDING
9.65
9.16
9.60
9.22
9.28
79,489
AKIN TEKSTIL
3.33
3.31
3.51
3.35
3.39
19,416
AKSA
3.48
3.39
3.51
3.39
3.44
294,703
AKSA ENERJI
4.40
4.20
4.38
4.26
4.25
277,349
AKSIGORTA
1.81
1.74
1.80
1.79
1.77
3,957,500
AKSU ENERJI
4.61
4.45
4.55
4.51
4.50
82,092
ALARKO CARRIER
20.20
19.30
20.70
20.20
20.20
61,943
ALARKO HOLDING
3.22
3.17
3.21
3.20
3.19
73,626
ALBARAKA TURK
2.07
1.98
2.05
2.01
2.01
371,530
ALCATEL TELETAS
2.90
2.82
2.90
2.87
2.86
220,925
ALKIM KAGIT
1.41
1.37
1.41
1.40
1.39
102,576
ALKIM KIMYA
7.24
7.00
7.16
7.12
7.09
69,497
ALTERNATIFBANK
1.44
1.37
1.43
1.40
1.40
6,680
ALTIN YAG
1.01
0.97
1.00
1.00
0.99
490,189
ALTINYILDIZ
11.90
11.05
11.70
11.65
11.31
13,056
ANADOLU CAM
2.86
2.66
2.90
2.79
2.80
56,399
ANADOLU EFES
21.40
20.35
21.65
21.15
21.28
64,677
ANADOLU HAYAT
4.30
4.20
4.38
4.24
4.25
510,162
ANADOLU ISUZU
7.32
7.18
7.38
7.36
7.24
5,828
ANADOLU SIGORTA
1.14
1.11
1.16
1.14
1.13
448,038
ANEL ELEKTRIK
2.04
1.94
2.06
2.00
2.00
734,528
ANEL TELEKOM.
1.17
1.12
1.16
1.14
1.14
207,523
ARCELIK
7.00
6.68
7.00
6.80
6.79
752,912
ARENA BIL.
2.11
2.04
2.10
2.07
2.07
189,860
ARSAN TEKSTIL
1.74
1.63
1.78
1.73
1.70
722,962
ASELSAN
7.20
6.90
7.16
7.06
7.02
517,731
ASYA KATILIM BANKASI
2.46
2.42
2.51
2.49
2.48
6,492,550
AVIVA SIGORTA A.S
9.08
8.64
9.50
9.36
9.03
8,860
AYEN ENERJI
2.86
2.83
2.87
2.85
2.85
85,485
AYGAZ
8.18
8.00
8.18
8.16
8.11
71,197
BAGFAS
164.50
156.00
164.50
162.50
161.28
79,263
BAK AMBALAJ
1.69
1.65
1.74
1.69
1.68
53,108
BANVIT
4.30
4.12
4.28
4.19
4.18
117,714
BATI CIMENTO
7.80
7.60
7.78
7.68
7.67
13,823
BATI SOKE CIMENTO
1.60
1.53
1.59
1.58
1.55
148,209
BESIKTAS
10.10
9.50
10.30
10.00
9.82
3,376,004
BIM MAGAZALAR
51.00
48.50
50.25
49.75
49.61
115,825
BIZIM
25.00
24.50
24.90
24.80
24.74
28,351
BOLU CIMENTO
1.51
1.47
1.50
1.49
1.49
98,538
BOROVA YAPI
1.80
1.67
1.78
1.74
1.74
336,518
BORUSAN
14.60
14.00
14.70
14.70
14.36
19,332
BORUSAN YATIRIM
8.60
8.34
8.60
8.40
8.36
10,379
BOSCH FREN
189.00
178.50
187.00
183.50
183.50
22,373
BOSSA
1.73
1.68
1.72
1.71
1.70
86,575
BOYNER
3.60
3.40
3.60
3.51
3.50
466,916
BRISA
198.00
184.00
187.00
184.00
184.23
173,403
BSH EV ALETLERI
130.50
125.00
130.00
129.00
128.13
8,646
BURCELIK
106.50
100.00
105.00
105.00
103.11
1,680
BURCELIK VANA
3.07
2.92
3.05
3.03
2.99
35,575
BURSA CIMENTO
4.56
4.52
4.58
4.53
4.53
40,793
CARREFOURSA(A)
16.40
16.40
16.85
16.70
16.65
7,806
CARREFOURSA(A)
20.95
20.10
20.80
20.55
20.37
10,688
COCA COLA
17.35
17.15
17.40
17.20
17.22
15,704
COMPONENTA
4.78
4.48
4.76
4.67
4.66
53,863
CREDITWEST FAKTORING
2.96
2.93
3.02
2.98
2.96
1,459
CELEBI
22.65
21.75
22.55
22.50
22.11
14,740
CELIK HALAT
3.72
3.56
3.75
3.71
3.70
33,567
CEMTAS
0.95
0.90
0.95
0.92
0.92
124,475
CIMBETON
42.90
40.40
43.20
41.80
41.75
118,373
CIMENTAS
8.16
7.90
8.14
8.10
8.04
7,288
CIMSA
8.94
8.70
9.00
8.88
8.91
149,857
DEMISAS DOKUM
1.97
1.80
1.98
1.91
1.93
9,175
DENIZBANK
9.90
9.50
9.85
9.80
9.70
8,283
DENIZLI CAM
15.95
15.80
16.00
16.00
15.89
179,133
DENTAS AMBALAJ
1.65
1.55
1.64
1.60
1.59
73,991
DERIMOD
3.58
3.58
3.69
3.59
3.62
8,342
DESA DERI
0.90
0.89
0.94
0.94
0.92
375,441
DEVA HOLDING
2.57
2.50
2.56
2.53
2.53
76,699
DITAS DOGAN
3.07
2.91
3.08
2.97
2.98
8,818
DO&CO RESTAURANTS
57.25
57.25
59.75
59.25
58.28
46,064
DOGAN BURDA
2.99
2.95
2.99
2.97
2.97
3,800
DOGAN GAZETECILIK
2.93
2.81
2.90
2.88
2.86
13,729
DOGAN HOLDING
1.17
1.16
1.18
1.18
1.17
15,067,047
DOGAN YAYINCILIK
1.84
1.77
1.84
1.80
1.80
14,912,088
DOGUS OTOMOTIV
5.02
4.90
5.10
4.98
4.99
432,592
DURAN DOGAN BASIM
2.76
2.61
2.77
2.72
2.69
126,394
DYO BOYA FAB.
1.39
1.35
1.38
1.36
1.36
261,871
ECZACIBASI ILAC
2.10
2.06
2.10
2.09
2.08
618,338
ECZACIBASI YAPI
2.61
2.55
2.70
2.62
2.61
25,070
ECZACIBASI YATIRIM
4.79
4.63
4.73
4.71
4.67
127,286
EDIP IPLIK
1.53
1.48
1.56
1.55
1.52
110,944
EGE ENDUSTRI
26.10
24.80
26.50
25.90
25.63
34,116
EGE GUBRE
111.50
106.00
113.00
109.50
108.97
58,046
EGE SERAMIK
2.24
2.15
2.25
2.24
2.21
1,468,459
EMEK ELEKTRIK
1.38
1.34
1.37
1.36
1.35
2,992,560
EMKELY
1.26
1.18
1.25
1.22
1.22
179,591
EMINIS AMBALAJ
5.44
5.28
5.40
5.28
5.30
1,417
ENKA INSAAT
5.14
5.02
5.16
5.14
5.08
1,185,231
ERBOSAN
16.00
14.85
16.00
15.80
15.68
66,894
EREGLI DEMIR CELIK
4.69
4.60
4.68
4.63
4.63
2,374,432
ERSU GIDA
0.87
0.82
0.86
0.86
0.84
222,098
ESCORT COMPUTER
6.06
5.96
6.08
6.04
6.05
19,146
FAVORI DINLENME
0.75
0.71
0.75
0.74
0.73
1,448,513
FENERBAHCE SPORTIF
91.50
88.50
92.75
90.50
90.54
997,707
FENIS ALUMINYUM
2.36
2.30
2.35
2.33
2.32
85,013
FINANS FIN. KIR.
3.24
3.25
3.30
3.27
3.25
2,265
FINANSBANK
5.14
5.06
5.14
5.10
5.08
4,800
FEDERAL-MOGUL IZMIT
15.30
14.60
15.40
14.95
14.94
64,741
FORD OTOMOTIV SANAYI
13.25
12.90
13.10
13.00
13.00
107,202
FRIGO PAK GIDA
1.00
0.95
1.00
0.97
0.97
15,454
FRIGOY
0.89
0.84
0.89
0.88
0.87
3,303
GALATASARAY
322.00
319.00
331.00
328.00
326.41
55,300
GARANTI BANKASI
6.68
6.62
6.86
6.84
6.79
29,957,466
GARANTI FAKTORING
5.42
5.14
5.40
5.32
5.27
57,998
GENTAS
1.98
1.96
2.00
1.98
1.97
69,289
GERSAN ELEKTRIK
1.14
1.07
1.14
1.11
1.10
36,054
GERELY
1.14
1.06
1.14
1.11
1.09
96,716
GLOBAL YAT. HLD.
1.05
1.00
1.05
1.02
1.02
9,683,316
GOLDAS KUYUMCULUK
0.83
0.80
0.83
0.82
0.81
2,220,105
GOODYEAR
31.80
29.40
30.30
29.50
29.60
374,998
GOLTAS CIMENTO
91.50
85.25
91.25
88.50
87.33
198,258
GSD HOLDING
0.88
0.84
0.88
0.87
0.86
565,999
GUBRE FABRIKALARI
13.90
13.50
14.10
13.90
13.85
253,684
GUNES SIGORTA
1.80
1.75
1.81
1.79
1.78
90,419
HAZNEDAR TUGLA
2.86
2.72
2.86
2.82
2.81
43,898
HEKTAS
1.52
1.46
1.51
1.48
1.48
935,464
HURRIYET GAZETECILIK
1.86
1.81
1.87
1.84
1.84
2,356,573
ISIKLAR YAT.HOLDING
0.83
0.80
0.83
0.83
0.82
2,786,761
IDAS
1.08
1.05
1.12
1.10
1.08
618,172
IDAS Y
0.95
0.93
0.96
0.95
0.95
111,364
IHLAS EV ALETLERI
1.01
0.99
1.02
1.01
1.01
9,727,645
IHLAS GAZETECILIK
4.80
4.66
4.83
4.75
4.75
383,297
IHLAS HOLDING
1.49
1.47
1.49
1.49
1.48
7,573,656
IHLAS YAYIN HOLDING
1.56
1.51
1.56
1.53
1.53
760,921
INDEKS BILGISAYAR
2.39
2.25
2.45
2.42
2.40
34,025
INTEMA
6.54
6.40
6.68
6.48
6.45
2,707
IPEK MATBAACILIK
3.01
2.95
3.05
3.03
3.01
656,842
IS BANKASI (B)
1,925.00
1,900.00
1,900.00
1,900.00
1,900.00
3
IS BANKASI (C)
4.69
4.65
4.75
4.74
4.71
45,283,134
IS FINANSAL KIRALAMA
1.46
1.42
1.45
1.44
1.43
390,416
IS YATIRIM MEN. DEG.
2.63
2.59
2.64
2.59
2.59
7,763
ITTIFAK HOLDING
6.62
6.52
6.64
6.62
6.60
222,408
IZMIR DEMIR CELIK
4.84
4.68
4.83
4.76
4.80
97,007
IZOCAM
53.00
50.00
53.00
52.00
51.34
34,654