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. 12.40 12.40 12.45 0.40 4,350
ADANA CIMENTO 5.24 5.28 5.28 0.76 45,726
ADANA CIMENTO (B) 3.20 3.23 3.26 1.87 31,452
ADANA CIMENTO (C) 0.76 0.77 0.79 3.95 7,369,484
ADEL KALEMCILIK 19.55 19.70 19.80 1.28 50,231
ADVANSA SASA 1.44 1.51 1.51 4.86 13,964,668
AFM FILM 14.90 15.05 15.15 1.68 127,916
AFYON CIMENTO 193.00 191.50 190.50 -1.30 64,020
AK ENERJI 3.20 3.18 3.22 0.62 11,976,334
AKAL TEKSTIL 1.41 1.41 1.42 0.71 675,088
AKBANK 7.10 7.18 7.42 4.51 14,668,633
AKCANSA 6.58 6.64 6.80 3.34 87,614
AKFEN HOLDING 9.52 9.54 9.66 1.47 415,455
AKIN TEKSTIL 3.43 3.46 3.48 1.46 32,945
AKSA 3.59 3.64 3.68 2.51 1,162,798
AKSA ENERJI 4.41 4.38 4.38 -0.68 985,745
AKSIGORTA 1.87 1.90 1.92 2.67 9,236,009
AKSU ENERJI 4.79 4.79 4.80 0.21 152,576
ALARKO CARRIER SANAYI VE TIC. 20.55 20.80 20.60 0.24 145,383
ALARKO HOLDING 3.29 3.29 3.32 0.91 724,600
ALBARAKA TURK KATILIM BANKASI 2.17 2.21 2.24 3.23 4,864,655
ALCATEL TELETAS 2.93 2.93 2.95 0.68 583,268
ALKIM KAGIT 1.43 1.48 1.50 4.90 417,618
ALKIM KIMYA 7.26 7.32 7.30 0.55 143,652
ALTERNATIFBANK 1.41 1.45 1.47 4.26 157,733
ALTIN YAG KOMBINALARI 1.04 1.08 1.07 2.88 2,746,995
ALTINYILDIZ 12.25 12.30 12.20 -0.41 26,030
ANADOLU CAM 2.99 3.01 2.99 0.00 375,735
ANADOLU EFES 21.50 21.05 21.45 -0.23 273,544
ANADOLU HAYAT 4.52 4.57 4.58 1.33 553,388
ANADOLU ISUZU 7.74 7.80 7.78 0.52 60,480
ANADOLU SIGORTA 1.11 1.13 1.14 2.70 7,782,095
ANEL ELEKTRIK 2.13 2.13 2.18 2.35 1,407,508
ANEL TELEKOM. 1.20 1.21 1.21 0.83 874,132
ARCELIK 6.72 6.78 6.92 2.98 10,137,464
ARENA BIL. 2.46 2.46 2.51 2.03 1,485,931
ARSAN TEKSTIL 1.85 1.87 1.85 0.00 998,396
ASELSAN 7.26 7.30 7.32 0.83 1,000,238
ASYA KATILIM BANKASI 2.62 2.72 2.86 9.16 120,340,273
AVIVA SIGORTA A.S 9.46 9.58 9.50 0.42 70,976
AYEN ENERJI 2.95 2.95 3.00 1.69 397,107
AYGAZ 8.60 8.60 8.60 0.00 234,132
BAGFAS 172.50 172.00 172.00 -0.29 76,704
BAK AMBALAJ 1.73 1.75 1.76 1.73 326,249
BANVIT 4.26 4.35 4.33 1.64 691,742
BATI CIMENTO 7.82 7.88 7.92 1.28 56,032
BATI SOKE CIMENTO 1.64 1.65 1.65 0.61 1,175,668
BESIKTAS 10.10 9.85 9.90 -1.98 1,786,515
BIM MAGAZALAR 51.50 52.00 50.25 -2.43 350,538
BIZIM TOPTAN SATIS MAGAZALARI 26.00 26.30 26.10 0.38 198,452
BOLU CIMENTO 1.52 1.53 1.54 1.32 569,263
BOROVA YAPI 1.84 1.83 1.81 -1.63 546,763
BORUSAN 14.80 15.05 15.25 3.04 41,620
BORUSAN YATIRIM 8.82 9.00 9.00 2.04 66,397
BOSCH FREN SISTEMLERI 192.00 191.00 189.00 -1.56 80,276
BOSSA 1.77 1.94 1.91 7.91 1,482,003
Boyner Buyuk Mag.A.S 3.59 3.67 3.68 2.51 2,027,145
BRISA 182.00 182.00 179.00 -1.65 105,321
BSH EV ALETLERI 136.50 136.50 135.50 -0.73 18,595
BURCELIK 116.50 116.50 117.50 0.86 1,713
BURCELIK VANA 3.17 3.15 3.15 -0.63 153,666
BURSA CIMENTO 4.58 4.60 4.64 1.31 48,436
CARREFOURSA(A) 17.70 18.30 18.35 3.67 26,152
CARREFOURSA(A) 22.10 22.65 22.40 1.36 36,668
COCA COLA 18.05 18.20 18.40 1.94 88,284
COMPONENTA DOKUMCULUK 4.88 4.96 4.96 1.64 142,385
CREDITWEST FAKTORING 3.05 3.06 3.05 0.00 16,681
CELEBI 23.20 23.45 23.35 0.65 29,997
CELIK HALAT 3.92 4.01 3.98 1.53 189,417
CEMTAS 0.91 0.94 0.92 1.10 394,472
CIMBETON 46.10 46.10 45.80 -0.65 97,878
CIMENTAS 8.54 8.54 8.52 -0.23 13,246
CIMSA 9.40 9.46 9.58 1.91 287,974
DEMISAS DOKUM 1.98 2.01 1.98 0.00 49,666
DENIZBANK 9.98 10.04 10.35 3.71 33,254
DENIZLI CAM 16.85 16.85 16.85 0.00 405,550
DENTAS AMBALAJ 1.75 1.75 1.76 0.57 184,962
DERIMOD 3.66 3.71 3.80 3.83 43,970
DESA DERI 0.97 0.97 0.97 0.00 1,162,548
DEVA HOLDING 2.66 2.71 2.70 1.50 1,362,748
DITAS DOGAN 3.07 3.09 3.08 0.33 14,558
DO&CO RESTAURANTS 60.50 60.50 60.00 -0.83 24,513
DOGAN BURDA 3.22 3.23 3.25 0.93 12,851
DOGAN GAZETECILIK A.S 2.99 3.00 3.00 0.33 57,844
DOGAN HOLDING 1.16 1.16 1.16 0.00 46,379,111
DOGAN YAYINCILIK 1.85 1.87 1.89 2.16 25,035,249
DOGUS OTOMOTIV 5.14 5.22 5.38 4.67 4,158,873
DURAN DOGAN BASIM 2.84 2.86 2.84 0.00 183,359
DYO BOYA FAB. 1.45 1.44 1.45 0.00 731,489
ECZACIBASI ILAC 2.12 2.14 2.17 2.36 4,826,369
ECZACIBASI YAPI 2.73 2.75 2.75 0.73 336,283
ECZACIBASI YATIRIM 5.10 5.10 5.08 -0.39 626,917
EDIP IPLIK 1.67 1.66 1.69 1.20 577,396
EGE ENDUSTRI 27.40 27.50 27.30 -0.36 54,604
EGE GUBRE 119.00 117.50 117.00 -1.68 82,182
EGE SERAMIK 2.30 2.32 2.33 1.30 2,748,780
EMEK ELEKTRIK 1.44 1.45 1.46 1.39 2,282,099
EMKELY 1.17 1.18 1.19 1.71 468,312
EMINIS AMBALAJ 5.38 5.38 5.46 1.49 6,945
ENKA INSAAT 5.50 5.52 5.52 0.36 924,746
ERBOSAN 16.40 16.45 16.40 0.00 79,549
EREGLI DEMIR CELIK 4.73 4.78 4.79 1.27 17,421,361
ERSU GIDA 0.96 1.07 1.06 10.42 6,239,659
ESCORT COMPUTER 6.40 6.44 6.44 0.62 58,135
FAVORI DINLENME TESISLERI 0.77 0.78 0.77 0.00 1,324,997
FENERBAHCE SPORTIF 96.00 94.50 95.25 -0.78 778,660
FENIS ALUMINYUM 2.46 2.52 2.77 12.60 2,326,495
FINANS FIN. KIR. 3.22 3.22 3.22 0.00 24,285
FINANSBANK 5.14 5.18 5.18 0.78 43,399
FEDERAL-MOGUL IZMIT PISTON 16.30 16.25 16.25 -0.31 124,447
FORD OTOMOTIV SANAYI A.S. 13.80 13.85 14.15 2.54 281,997
FRIGO PAK GIDA 0.99 0.98 0.98 -1.01 198,267
FRIGOY 0.93 0.94 0.93 0.00 90,428
GALATASARAY 339.00 341.00 339.00 0.00 43,668
GARANTI BANKASI 7.20 7.32 7.46 3.61 48,778,054
GARANTI FAKTORING 5.38 5.42 5.44 1.12 39,074
GENTAS 2.02 2.03 2.08 2.97 155,734
GERSAN ELEKTRIK 1.21 1.24 1.23 1.65 56,200
GERELY 1.21 1.24 1.24 2.48 57,234
GLOBAL YAT. HLD. 1.11 1.10 1.11 0.00 11,339,446
GOLDAS KUYUMCULUK 0.85 0.85 0.85 0.00 14,334,615
GOODYEAR 32.10 32.50 32.80 2.18 517,749
GOLTAS CIMENTO 95.00 95.00 93.50 -1.58 213,645
GSD HOLDING 0.90 0.94 0.93 3.33 12,899,067
GUBRE FABRIKALARI 14.55 14.55 14.50 -0.34 484,310
GUNES SIGORTA 1.85 1.86 1.87 1.08 208,103
HAZNEDAR TUGLA 2.95 2.98 3.03 2.71 120,979
HEKTAS 1.54 1.54 1.56 1.30 567,911
HURRIYET GAZETECILIK 1.99 2.01 2.03 2.01 7,608,357
ISIKLAR YAT.HOLDING 0.90 0.92 0.91 1.11 8,002,669
IDAS 1.11 1.11 1.13 1.80 699,849
IDAS Y 1.02 1.03 1.03 0.98 156,375
IHLAS EV ALETLERI 1.16 1.18 1.19 2.59 50,725,457
IHLAS GAZETECILIK 5.24 5.72 5.68 8.40 2,156,098
IHLAS HOLDING 1.84 1.81 1.88 2.17 80,204,133
IHLAS YAYIN HOLDING 1.64 1.72 1.68 2.44 22,648,147
INDEKS BILGISAYAR 2.54 2.56 2.59 1.97 335,431
INTEMA 6.52 6.54 6.58 0.92 6,393
IPEK MATBAACILIK 3.52 3.49 3.48 -1.14 1,620,425
IS BANKASI (B) 1860.00 1860.00 1860.00 0.00 19
IS BANKASI (C) 4.82 4.87 4.97 3.11 77,302,446
IS FINANSAL KIRALAMA 1.55 1.57 1.56 0.65 3,250,323
IS YATIRIM MEN. DEG. 2.59 2.59 2.60 0.39 73,601
ITTIFAK HOLDING 7.10 7.18 7.16 0.85 517,327
IZMIR DEMIR CELIK 4.87 4.89 4.90 0.62 1,512,300
IZOCAM 55.75 55.50 55.00 -1.35 49,926