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. 12.95 13.05 13.05 0.77 18,676
ADANA CIMENTO 5.44 5.46 5.44 0.00 102,790
ADANA CIMENTO (B) 3.43 3.46 3.48 1.46 82,500
ADANA CIMENTO (C) 0.83 0.84 0.84 1.20 10,759,272
ADEL KALEMCILIK 20.95 21.10 21.05 0.48 53,205
ADVANSA SASA 1.85 1.85 1.85 0.00 4,764,607
AFM FILM 15.90 15.90 15.65 -1.57 175,030
AFYON CIMENTO 178.50 178.50 179.00 0.28 69,045
AK ENERJI 3.59 3.58 3.59 0.00 5,578,421
AKAL TEKSTIL 1.56 1.57 1.55 -0.64 71,338
AKBANK 7.50 7.56 7.74 3.20 6,196,241
AKCANSA 7.32 7.32 7.34 0.27 106,371
AKFEN 10.25 10.45 10.50 2.44 583,419
AKIN TEKSTIL 3.76 3.77 3.82 1.60 90,598
AKSA 3.64 3.66 3.70 1.65 633,175
AKSA ENERJI 4.60 4.61 4.72 2.61 805,148
AKSIGORTA 1.95 1.97 1.99 2.05 9,056,701
AKSU ENERJI 5.14 5.16 5.24 1.95 174,649
ALARKO CARRIER SAN. 20.75 20.70 20.85 0.48 56,459
ALARKO HOLDING 3.53 3.53 3.55 0.57 852,159
ALBARAKA TURK K.BNK 2.30 2.36 2.47 7.39 3,800,611
ALCATEL TELETAS 3.11 3.13 3.14 0.96 492,743
ALKIM KAGIT 1.52 1.53 1.53 0.66 536,480
ALKIM KIMYA 7.46 7.64 7.64 2.41 320,961
ALTERNATIFBANK 1.39 1.40 1.43 2.88 466,618
ALTIN YAG KOMBINA. 1.16 1.16 1.16 0.00 981,767
ALTINYILDIZ 13.45 13.45 13.45 0.00 13,981
ANADOLU CAM 3.51 3.48 3.49 -0.57 278,787
ANADOLU EFES 21.85 22.00 22.40 2.52 440,183
ANADOLU HAYAT 5.10 5.04 5.18 1.57 210,185
ANADOLU ISUZU 8.48 8.58 8.74 3.07 165,636
ANADOLU SIGORTA 1.19 1.20 1.21 1.68 6,898,208
ANEL ELEKTRIK 2.28 2.30 2.32 1.75 6,091,241
ANEL TELEKOM. 1.31 1.37 1.36 3.82 5,537,001
ARCELIK 7.14 7.26 7.30 2.24 1,815,969
ARENA BIL. 2.62 2.61 2.63 0.38 388,474
ARSAN TEKSTIL 1.90 1.92 1.93 1.58 923,990
ASELSAN 8.50 8.48 8.52 0.24 1,001,109
ASYA KATILIM BNK 3.01 3.02 3.12 3.65 35,535,908
AVIVA SIGORTA 11.80 11.90 11.90 0.85 28,068
AYEN ENERJI 3.20 3.22 3.24 1.25 348,630
AYGAZ 9.82 9.88 9.94 1.22 319,809
BAGFAS 180.00 181.50 181.50 0.83 54,659
BAK AMBALAJ 1.91 1.94 1.95 2.09 1,187,647
BANVIT 4.76 4.78 4.84 1.68 467,600
BATI CIMENTO 7.76 7.70 7.70 -0.77 47,166
BATI SOKE CIM. 1.66 1.65 1.68 1.20 745,916
BESIKTAS 10.15 10.15 10.10 -0.49 795,272
BIM MAGAZALAR 52.00 52.75 53.75 3.37 434,437
BIZIM TOPTAN 31.50 31.10 31.10 -1.27 433,330
BOLU CIMENTO 1.68 1.68 1.69 0.60 281,355
BOROVA YAPI 1.97 2.04 2.03 3.05 973,824
BORUSAN 16.95 17.20 17.25 1.77 52,820
BORUSAN YATIRIM 9.44 9.44 9.48 0.42 60,528
BOSCH FREN SIST. 199.00 200.50 200.00 0.50 22,652
BOSSA 2.16 2.24 2.37 9.72 1,680,811
BOYNER BUYUK MAG. 3.91 3.91 3.94 0.77 1,623,914
BRISA 178.50 179.00 180.00 0.84 73,083
BSH EV ALETLERI 134.50 135.00 134.50 0.00 7,437
BURCELIK 190.00 185.00 190.00 0.00 4,427
BURCELIK VANA 3.64 3.59 3.69 1.37 543,882
BURSA CIMENTO 4.70 4.72 4.75 1.06 195,797
CARREFOUR SA 19.70 19.70 19.60 -0.51 16,851
CARFB 24.70 24.95 24.75 0.20 12,042
COCA COLA 19.35 19.40 20.00 3.36 157,584
COMPONENTA DOKUM 7.40 8.34 8.04 8.65 2,375,914
CRDFA 3.46 3.55 3.38 -2.31 106,310
CELEBI 24.65 24.85 25.40 3.04 110,795
CELIK HALAT 4.37 4.40 4.38 0.23 79,263
CEMTAS 1.03 1.04 1.05 1.94 998,455
CIMBETON 55.25 55.50 55.25 0.00 104,216
CIMENTAS 9.48 9.54 9.54 0.63 25,975
CIMSA 10.15 10.10 10.30 1.48 334,938
DEMISAS DOKUM 2.15 2.28 2.20 2.33 1,962,888
DENIZBANK 10.95 11.00 10.95 0.00 29,778
DENIZLI CAM 12.45 12.90 12.65 1.61 465,150
DENTAS AMBALAJ 1.87 1.87 1.88 0.53 226,607
DERIMOD 4.32 4.33 4.31 -0.23 30,159
DESA 1.21 1.25 1.22 0.83 2,419,498
DEVA HOLDING 2.97 3.02 3.02 1.68 4,725,329
DITAS DOGAN 3.27 3.31 3.32 1.53 27,641
DO&CO RESTAURANTS 64.50 64.50 64.25 -0.39 22,622
DOGAN BURDA 3.34 3.35 3.39 1.50 38,224
DOGAN GAZETECILIK 4.30 4.24 4.24 -1.40 416,673
DOGAN HOLDING 1.20 1.23 1.22 1.67 59,196,552
DOGAN YAYINCILIK 1.98 2.02 2.03 2.53 31,083,321
DOGUS OTOMOTIV 5.86 5.88 6.02 2.73 725,785
DURAN DOGAN B. 3.65 3.61 3.59 -1.64 422,349
DYO BOYA FAB. 1.59 1.59 1.59 0.00 1,719,327
ECZACIBASI ILAC 2.36 2.36 2.36 0.00 7,257,337
ECZACIBASI YAPI 3.04 3.06 3.06 0.66 105,233
ECZACIBASI YAT 5.54 5.60 5.60 1.08 882,700
EDIP IPLIK 1.95 1.97 1.96 0.51 1,980,756
EGE ENDUSTRI 30.90 31.40 31.10 0.65 128,588
EGE GUBRE 124.00 124.00 124.50 0.40 33,764
EGE SERAMIK 2.87 2.89 2.99 4.18 1,338,505
EMEK ELEKTRIK 1.37 1.33 1.43 4.38 17,030,748
EMEK ELK.(YENI) 1.21 1.19 1.27 4.96 3,419,560
EMINIS AMBALAJ 5.56 5.86 5.68 2.16 92,495
ENKA INSAAT 5.96 5.98 6.14 3.02 1,985,517
ERBOSAN 20.25 20.25 20.10 -0.74 65,477
EREGLI DEMIR Ç. 4.14 4.12 4.19 1.21 11,635,761
EREGLI D.C.(YENI) 3.88 3.86 3.94 1.55 2,430,059
ERSU GIDA 1.29 1.26 1.29 0.00 2,725,191
ESCORT COMPUTER 7.44 7.52 7.86 5.65 148,487
FAVORI DINLENME T. 0.84 0.83 0.84 0.00 1,937,634
FENERBAHCE SPORTIF 91.00 91.00 90.25 -0.82 272,407
FENIS ALUMINYUM 2.79 2.79 2.81 0.72 226,611
FINANS FIN. KIR. 3.21 3.21 3.22 0.31 51,607
FINANSBANK 5.30 5.28 5.32 0.38 28,794
F-M IZMIT PISTON 15.45 15.40 15.50 0.32 83,862
FORD OTOMOTIV S. 13.91 13.75 13.75 -1.01 552,214
FRIGO PAK GIDA 1.24 1.32 1.26 1.61 1,575,915
FRIGO PAK GIDA (YENI) 1.10 1.15 1.11 0.91 471,767
GALATASARAY 384.00 389.00 393.00 2.34 85,570
GARANTI BANKASI 7.22 7.20 7.34 1.66 51,092,668
GARANTI FAKTOR. 5.98 6.00 6.08 1.67 72,606
GENTAS 2.26 2.25 2.25 -0.44 57,055
GERSAN ELEKTRIK 1.42 1.36 1.35 -4.93 977,397
GERSAN ELK.(YENI) 1.42 1.34 1.35 -4.93 193,933
GLOBAL YAT. HLD. 1.25 1.25 1.26 0.80 11,917,470
GOLDAS KUYUM. 1.01 1.00 1.02 0.99 10,335,381
GOODYEAR 41.80 42.00 41.80 0.00 296,716
GOLTAS CIMENTO 90.50 90.75 91.00 0.55 100,234
GSD HOLDING 0.98 0.98 0.99 1.02 6,631,931
GUBRE FABR. 15.50 15.50 15.20 -1.94 1,410,536
GUNES SIGORTA 2.07 2.09 2.08 0.48 165,159
HAZNEDAR TUGLA 3.21 3.23 3.20 -0.31 176,646
HEKTAS 1.70 1.71 1.71 0.59 493,112
HURRIYET GAZ. 2.02 2.04 2.07 2.48 7,139,563
ISIKLAR Y.HOLD. 1.01 1.01 1.02 0.99 6,933,254
IDAS 1.22 1.27 1.26 3.28 1,298,352
IDAS (YENI) 1.14 1.14 1.14 0.00 804,878
IHLAS EV ALETLR 1.41 1.41 1.41 0.00 29,017,781
IHLAS GAZETECLK. 3.41 3.42 3.50 2.64 27,046,462
IHLAS HOLDING 2.18 2.17 2.14 -1.83 64,401,418
IHLAS YAY.HOLD. 1.72 1.73 1.75 1.74 9,371,502
INDEKS B.SAYAR 2.80 2.82 2.79 -0.36 667,275
INTEMA 6.94 6.92 6.96 0.29 8,932
IPEK MATBAACILIK 3.54 3.55 3.55 0.28 2,308,865
IS BANKASI (C) 4.79 4.83 4.94 3.13 49,297,973
IS FINANSAL KIR. 1.55 1.55 1.56 0.65 1,215,251
IS YATIRIM MEN.D. 2.50 2.50 2.48 -0.80 165,385
ITTIFAK HOLDING 7.88 7.94 7.92 0.51 638,370