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
ULUSAL PAZAR
ACIBADEM HAST. 13.00 12.90 12.95 -0.38 28,074
ADANA CIMENTO 5.32 5.36 5.40 1.50 113,840
ADANA CIMENTO (B) 3.37 3.41 3.41 1.19 50,403
ADANA CIMENTO (C) 0.81 0.81 0.83 2.47 5,498,082
ADEL KALEMCILIK 20.40 20.70 20.60 0.98 35,106
ADVANSA SASA 1.70 1.71 1.75 2.94 5,133,728
AFM FILM 15.10 15.30 15.20 0.66 159,509
AFYON CIMENTO 177.50 180.00 180.00 1.41 78,404
AK ENERJI 3.44 3.50 3.52 2.33 29,974,256
AKAL TEKSTIL 1.57 1.56 1.56 -0.64 76,399
AKBANK 7.44 7.58 7.64 2.69 6,985,112
AKCANSA 7.00 7.06 7.12 1.71 111,760
AKFEN 10.30 10.30 10.30 0.00 296,223
AKIN TEKSTIL 3.69 3.73 3.70 0.27 50,448
AKSA 3.63 3.68 3.68 1.38 666,096
AKSA ENERJI 4.46 4.53 4.58 2.69 1,751,872
AKSIGORTA 1.91 1.92 1.93 1.05 2,408,864
AKSU ENERJI 5.10 5.12 5.18 1.57 142,796
ALARKO CARRIER SAN. 20.70 20.85 21.00 1.45 44,493
ALARKO HOLDING 3.49 3.55 3.53 1.15 444,504
ALBARAKA TURK K.BNK 2.25 2.27 2.28 1.33 800,869
ALCATEL TELETAS 3.04 3.09 3.12 2.63 743,907
ALKIM KAGIT 1.49 1.51 1.52 2.01 518,999
ALKIM KIMYA 7.32 7.40 7.54 3.01 801,417
ALTERNATIFBANK 1.37 1.39 1.39 1.46 191,967
ALTIN YAG KOMBINA. 1.14 1.14 1.15 0.88 2,197,916
ALTINYILDIZ 13.15 13.30 13.25 0.76 16,172
ANADOLU CAM 3.44 3.48 3.51 2.03 832,034
ANADOLU EFES 21.70 22.00 22.00 1.38 107,842
ANADOLU HAYAT 5.05 4.94 4.95 -1.98 426,345
ANADOLU ISUZU 8.42 8.42 8.42 0.00 137,519
ANADOLU SIGORTA 1.18 1.17 1.19 0.85 4,680,195
ANEL ELEKTRIK 2.24 2.25 2.23 -0.45 1,360,391
ANEL TELEKOM. 1.32 1.32 1.32 0.00 469,310
ARCELIK 7.20 7.26 7.24 0.56 1,064,232
ARENA BIL. 2.59 2.63 2.66 2.70 904,879
ARSAN TEKSTIL 1.91 1.97 1.95 2.09 1,837,153
ASELSAN 8.60 8.60 8.56 -0.47 1,805,697
ASYA KATILIM BNK 2.98 3.02 3.01 1.01 13,531,708
AVIVA SIGORTA 11.90 12.10 11.95 0.42 84,517
AYEN ENERJI 3.14 3.21 3.19 1.59 1,691,330
AYGAZ 9.44 9.50 9.52 0.85 446,525
BAGFAS 185.00 185.50 182.50 -1.35 98,565
BAK AMBALAJ 1.90 1.91 1.91 0.53 420,839
BANVIT 4.71 4.76 4.78 1.49 523,091
BATI CIMENTO 7.80 7.76 7.70 -1.28 52,477
BATI SOKE CIM. 1.66 1.65 1.66 0.00 679,645
BESIKTAS 10.06 10.16 10.25 1.89 2,389,497
BIM MAGAZALAR 49.75 51.20 51.75 4.02 253,109
BIZIM TOPTAN 29.70 30.00 30.70 3.37 452,519
BOLU CIMENTO 1.65 1.66 1.66 0.61 411,786
BOROVA YAPI 2.06 2.06 2.02 -1.94 931,888
BORUSAN 16.30 16.50 16.60 1.84 30,493
BORUSAN YATIRIM 9.04 9.08 9.08 0.44 39,525
BOSCH FREN SIST. 197.00 200.50 199.50 1.27 122,671
BOSSA 2.17 2.18 2.16 -0.46 200,007
BOYNER BUYUK MAG. 3.70 3.95 3.91 5.68 12,156,071
BRISA 186.50 186.00 185.00 -0.80 187,581
BSH EV ALETLERI 133.00 133.50 134.00 0.75 24,100
BURCELIK 186.00 184.00 170.00 -8.60 9,740
BURCELIK VANA 3.89 3.57 3.50 -10.03 1,198,396
BURSA CIMENTO 4.67 4.71 4.70 0.64 266,348
CARREFOUR SA 19.55 19.65 19.40 -0.77 29,530
CARFB 25.00 25.50 24.80 -0.80 41,836
COCA COLA 19.15 19.25 19.00 -0.78 74,920
COMPONENTA DOKUM 8.40 8.24 8.06 -4.05 934,990
CRDFA 3.23 3.29 3.43 6.19 232,801
CELEBI 24.35 24.20 24.00 -1.44 133,025
CELIK HALAT 4.39 4.38 4.36 -0.68 110,941
CEMTAS 1.01 1.02 1.02 0.99 360,195
CIMBETON 54.25 57.00 57.00 5.07 428,839
CIMENTAS 9.56 9.72 9.64 0.84 193,482
CIMSA 9.72 9.86 10.02 3.09 517,898
DEMISAS DOKUM 2.24 2.21 2.22 -0.89 616,582
DENIZBANK 11.00 11.00 10.95 -0.45 34,659
DENIZLI CAM 14.20 13.40 13.30 -6.34 1,426,162
DENTAS AMBALAJ 1.91 1.93 1.92 0.52 2,040,619
DERIMOD 4.38 4.38 4.38 0.00 48,735
DESA 1.19 1.19 1.20 0.84 2,030,210
DEVA HOLDING 2.80 2.80 2.80 0.00 579,875
DITAS DOGAN 3.29 3.28 3.27 -0.61 44,803
DO&CO RESTAURANTS 63.25 63.75 65.00 2.77 112,000
DOGAN BURDA 3.36 3.37 3.36 0.00 37,153
DOGAN GAZETECILIK 4.27 4.29 4.16 -2.58 760,484
DOGAN HOLDING 1.19 1.20 1.20 0.84 20,713,015
DOGAN YAYINCILIK 1.98 1.98 1.98 0.00 8,850,594
DOGUS OTOMOTIV 5.92 5.92 5.88 -0.68 567,620
DURAN DOGAN B. 3.48 3.51 3.52 1.15 576,210
DYO BOYA FAB. 1.61 1.64 1.63 1.24 860,965
ECZACIBASI ILAC 2.28 2.31 2.30 0.88 2,635,977
ECZACIBASI YAPI 3.01 3.03 3.03 0.66 81,907
ECZACIBASI YAT 5.36 5.40 5.42 1.12 300,205
EDIP IPLIK 1.92 1.93 1.93 0.52 684,556
EGE ENDUSTRI 30.60 32.00 33.30 8.82 381,491
EGE GUBRE 126.50 128.50 127.00 0.40 64,233
EGE SERAMIK 2.76 2.83 2.89 4.71 1,461,104
EMEK ELEKTRIK 1.94 1.73 1.70 -12.37 2,117,159
EMEK ELK.(YENI) 1.69 1.52 1.51 -10.65 332,135
EMINIS AMBALAJ 5.46 5.58 5.56 1.83 42,689
ENKA INSAAT 6.02 6.02 6.02 0.00 1,030,848
ERBOSAN 19.10 20.25 20.00 4.71 396,459
EREGLI DEMIR Ç. 4.09 4.11 4.12 0.73 5,186,375
EREGLI D.C.(YENI) 3.86 3.88 3.87 0.26 722,367
ERSU GIDA 1.07 1.16 1.20 12.15 5,081,607
ESCORT COMPUTER 7.10 7.08 7.12 0.28 50,310
FAVORI DINLENME T. 0.84 0.84 0.83 -1.19 8,229,919
FENERBAHCE SPORTIF 88.75 89.50 91.50 3.10 474,543
FENIS ALUMINYUM 2.74 2.76 2.84 3.65 2,069,259
FINANS FIN. KIR. 3.22 3.23 3.23 0.31 34,590
FINANSBANK 5.32 5.36 5.38 1.13 10,438
F-M IZMIT PISTON 15.20 15.35 15.55 2.30 321,729
FORD OTOMOTIV S. 14.70 14.75 14.75 0.34 455,390
FRIGO PAK GIDA 1.09 1.25 1.31 20.18 2,644,744
FRIGO PAK GIDA (YENI) 1.07 1.15 1.14 6.54 805,864
GALATASARAY 380.00 379.00 380.00 0.00 36,974
GARANTI BANKASI 7.30 7.36 7.32 0.27 29,434,796
GARANTI FAKTOR. 5.76 5.96 6.08 5.56 262,323
GENTAS 2.21 2.24 2.24 1.36 208,444
GERSAN ELEKTRIK 1.34 1.36 1.35 0.75 98,352
GERSAN ELK.(YENI) 1.35 1.36 1.35 0.00 82,774
GLOBAL YAT. HLD. 1.26 1.26 1.26 0.00 8,990,937
GOLDAS KUYUM. 0.99 1.00 1.01 2.02 26,036,273
GOODYEAR 43.00 42.50 41.40 -3.72 2,324,196
GOLTAS CIMENTO 90.00 91.00 90.75 0.83 215,895
GSD HOLDING 0.96 0.96 0.95 -1.04 4,260,272
GUBRE FABR. 16.25 16.45 16.25 0.00 916,989
GUNES SIGORTA 2.16 2.15 2.09 -3.24 284,751
HAZNEDAR TUGLA 3.06 3.07 3.14 2.61 292,875
HEKTAS 1.67 1.70 1.70 1.80 1,510,756
HURRIYET GAZ. 2.00 2.02 2.01 0.50 1,373,068
ISIKLAR Y.HOLD. 0.99 1.00 1.01 2.02 11,603,454
IDAS 1.21 1.24 1.22 0.83 400,471
IDAS (YENI) 1.13 1.13 1.13 0.00 298,186
IHLAS EV ALETLR 1.31 1.33 1.45 10.69 83,961,048
IHLAS GAZETECLK. 3.43 3.45 3.44 0.29 11,262,910
IHLAS HOLDING 2.07 2.10 2.03 -1.93 43,071,358
IHLAS YAY.HOLD. 1.70 1.71 1.72 1.18 7,925,436
INDEKS B.SAYAR 2.71 2.72 2.75 1.48 155,793
INTEMA 6.84 6.96 6.94 1.46 5,314
IPEK MATBAACILIK 3.56 3.58 3.54 -0.56 2,468,822
IS BANKASI (B) 1895.00 1885.00 1885.00 -0.53 7
IS BANKASI (C) 4.94 4.96 4.97 0.61 25,172,754
IS BANKASI (KU) 10400.00 10400.00 10000.00 -3.85 1
IS FINANSAL KIR. 1.54 1.55 1.56 1.30 4,331,040
IS YATIRIM MEN.D. 2.52 2.52 2.52 0.00 51,116
ITTIFAK HOLDING 7.60 7.62 7.84 3.16 1,485,103