İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)13,75013,75014,25014,000613,00014,039002Adana Çimento (B)8,9008,9009,0009,00097,0008,983003Adel Kalemcilik11,75011,50012,00012,0001,206,00011,760004Adana Çimento (C)2,1752,0752,1502,0753,055,4652,101005Anadolu Gıda16,00016,00016,25016,2502,866,00016,001006Akal Tekstil7,5007,3007,5007,4001,926,2507,382007Akbank10,10010,25010,50010,50030,708,08510,251008Akcansa25,00024,50025,25024,5001,090,76024,885009Aktif Finans3,4503,4003,5003,40018,391,0003,462010Aksigorta9,4009,4009,5009,5005,813,0009,465011Aksu İplik Dokuma4,9504,9505,0004,950674,0004,950012Aksa12,50012,00012,50012,2502,984,00012,264013Aktaş Elektrik247,500242,500247,500242,500398,000245,546014Alarko Holding23,50023,00023,25023,000827,00023,240015Alcatel Teletaş35,00034,50037,00037,00021,401,00036,126016Alarko Gayrimenkul Y.O.7,0007,0007,1007,0004,233,0007,015017Alternatifbank A.P.7,9007,5007,8007,6004,749,2007,725018Alarko Sanayi11,25011,00011,25011,000156,00011,024019Altınyıldız18,50018,50018,75018,50056,00018,517020Anadolu Cam2,3752,3002,3752,30017,870,2252,318021Anadolu Biracılık4,5504,5004,7004,6502,443,2204,609022Anadolu Sigorta4,3004,2004,3004,300749,0144,259023Apeks Dış Ticaret10,75010,25010,75010,500606,00010,490024Arçelik18,25017,75018,25017,750575,50017,959025Ardem17,00017,00017,25017,250325,00017,069026Alternatif Yatırım1,1001,0501,1001,0501,292,0001,062027Aselsan10,75010,50011,00010,750621,08010,749028Anadolu ISUZU120,000117,500120,000117,500286,000118,846029Akın Tekstil10,0009,7009,9009,900446,0009,798030Atlas Yatırım2,4002,4002,4502,4252,494,0002,427031Atlantis Yat. Ort.2,4502,4252,4502,450495,0002,432032Avrasya Yat. Ort.2,6502,5502,6502,650121,0002,587033Aygaz28,00028,00028,50028,5002,193,00028,008034Bağfaş42,50042,50043,00043,000481,00042,636035Banvit28,00027,50028,00028,00046,00027,673036Beko Elektronik12,75012,50012,75012,750877,95012,705037Berdan Tekstil8,9008,8008,9008,800626,0008,864038Bosch Fren Sistemleri315,000315,000340,000340,0001,181,000327,840039Bisaş Tekstil7,8007,6007,7007,600372,0007,671040Bolu Çimento3,0503,0003,0503,0504,463,8753,048041Bossa Tic. San.2,9002,9002,9502,9508,012,0002,905042Brisa54,00054,00055,00054,000285,15054,350043Birlik Mensucat3,8503,8003,8503,8001,252,0003,813044Borova Yapı End.8,8008,6008,9008,7004,788,0008,740045Borusan8,9008,7008,9008,700664,0008,762046Borusan Yatırım9,2009,1009,3009,3004,885,0009,216047Batı Çimento16,75016,50016,75016,7501,205,00016,726048Bursa Çimento30,00028,50029,50028,500213,00029,023049Bugün Yayıncılık7,1007,1007,9007,8005,305,0007,676050Bumerang Yat.Ort.970960970960614,000962051Burçelik8,4007,7008,3007,700746,0007,921052Bayraklı Boya7,2007,1007,3007,2002,931,0007,205053Boyasan Tekstil8,1008,0008,2008,1001,104,0008,066054CARSI93,00092,00093,00093,00013,00092,153055ÇBS Boya San.4,4004,4004,6504,6004,796,0004,519056Çelik Halat4,9004,7004,9004,75013,682,8844,764057CEMTAS Çelik Makina4,6504,4004,6504,5007,399,0004,486058Ceylan Giyim10,75010,50010,75010,500401,00010,651059Çimsa20,25020,00020,25020,250419,00020,007060Çelebi Hava Servisi105,000102,500105,000102,500245,000102,693061Çimentaş22,00022,00022,25022,00019,00022,157062Commercial Un.Sig.4,7004,6004,7004,6001,289,0004,653063Çukurova Elektrik250,000245,000250,000250,0001,105,724249,565064Çumra Kağıt San.15,50015,25015,50015,25098,00015,372065Ceytaş Tekstil6,6006,6006,7006,6001,597,0006,601066Dardanel1,5751,5501,5751,57511,010,0001,557067Demirbank3,2003,1503,2503,1501,095,0003,197068Denizli Cam6,6006,5006,7006,7001,761,0006,537069Derimod26,00024,50026,00026,000826,00025,601070Deva Holding1,6501,6251,6751,62513,324,7871,649071Dışbank2,1752,1002,1502,1254,143,0002,126072Ditaş Doğan9,9009,7009,8009,7001,307,9159,704073Demir Yat. Ort.1,1501,1001,1251,125521,0001,110074Demisaş Döküm7,6007,3007,6007,400207,0007,492075Doğan Holding4,4004,3004,3504,30017,698,0004,329076Döktaş20,50020,00020,25020,250627,00020,071077Duran Ofset22,75021,75022,25021,750117,00021,935078Eczacıbaşı İlaç8,0007,9008,0008,0002,414,7587,950079Eczacıbaşı Yapı5,1005,1005,2005,100794,0005,112080Eczacıbaşı Yatırım5,8005,4005,7005,4003,249,8005,512081Edip İplik23,50023,50024,00023,75068,00023,562082Ege Biracılık39,00038,00039,50038,000358,00038,713083Egs12,00011,75012,00011,7502,156,73211,926084Ege Endüstri12,50012,00012,50012,000585,00012,350085Egeser Giyim13,75013,50013,75013,7501,308,00013,613086Ege Gübre3,7503,7503,8503,800736,0003,777087Ege Profil Tic.10,25010,00010,50010,2501,423,00010,188088Ege Seramik4,8004,7004,8004,7503,952,0004,743089Emek Sigorta9209009209104,048,063912090Eminis Ambalaj16,50016,50016,75016,750397,00016,500091Emsan Paslanmaz Çelik1,3001,3001,3251,3253,115,0001,302092Emsan Beş Yıldız3,1003,0003,1003,050845,0003,051093Enka56,00056,00056,00056,000115,00056,000094Ege Plastik7,8007,6007,7007,7001,310,0007,639095Erciyes Boru San.4,6004,5504,6004,600416,0004,581096Erciyas Biracılık22,00022,00022,00022,000800,05022,000097Ereğli Demir Çelik27,00026,00027,00026,50038,231,01826,326098Esbank1,3751,3501,3751,350974,0001,352099Esem Spor Giyim5,6005,4005,6005,6003,893,2005,498100Evren Yatırım Ort.2,5502,4502,7252,7251,285,0002,518