İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)10,0009,80010,0009,8001,292,9799,839002Adana Çimento (B)6,3006,1006,2006,200140,0006,128003Adel Kalemcilik12,50012,25012,50012,2501,455,00012,256004Adana Çimento (C)1,8251,8001,8501,80016,495,1001,828005Anadolu Gıda17,50017,25017,50017,2501,486,00017,423006Akal Tekstil8,0007,9008,1008,00012,668,2508,001007Akbank12,75012,25012,75012,50020,214,72912,517008Akcansa27,00026,50028,50028,0005,080,32027,516009Aktif Finans3,2503,1503,2503,20016,664,0003,199010Aksigorta11,50011,00011,50011,2507,315,00011,372011Aksu İplik Dokuma5,8005,8006,0006,0007,435,1005,898012Aksa14,25014,00014,50014,5002,989,13714,191013Aktaş Elektrik290,000285,000290,000290,000738,200285,948014Alarko Holding30,00029,50031,50031,5007,397,17230,556015Alcatel Teletaş44,50043,50045,00044,0007,907,10044,361016Alarko Gayrimenkul Y.O.7,9007,8007,9007,9005,682,0007,816017Alternatifbank A.P.6,6006,3006,6006,40010,677,0006,504018Alarko Sanayi14,00014,00014,50014,5004,677,97514,255019Altınyıldız21,00020,75021,00020,750369,00020,887020Anadolu Cam2,5252,4752,5502,52529,290,2172,508021Anadolu Biracılık4,7504,7004,7004,7001,900,0004,700022Anadolu Sigorta5,7005,5005,6005,5001,203,0005,585023Apeks Dış Ticaret10,75010,50011,25011,0002,585,00010,936024Arçelik19,50019,25019,75019,5005,556,83319,499025Ardem17,75017,75018,25018,0002,395,00018,012026Alternatif Yatırım1,0501,0501,0751,0501,174,0001,050027Aselsan11,25011,25011,75011,5008,797,20011,490028Anadolu ISUZU147,500142,500147,500145,000462,000145,600029Akın Tekstil10,25010,25010,50010,250617,00010,328030Atlas Yatırım3,4003,1503,4003,20011,789,0003,330031Atlantis Yat. Ort.3,0002,9003,1002,950403,0002,979032Avrasya Yat. Ort.2,8002,7002,8002,80043,0002,797033Aygaz30,00029,50030,50030,5003,453,33330,028034Bağfaş46,00045,50046,50045,500187,50046,021035Banvit31,00030,50031,00031,000186,33030,879036Beko Elektronik14,00014,00014,25014,0004,437,25014,038037Berdan Tekstil9,5009,5009,7009,5004,608,0009,557038Bosch Fren Sistemleri350,000335,000340,000340,000140,000339,642039Bisaş Tekstil8,1007,9008,1007,900500,0008,007040Bolu Çimento3,5003,4503,5503,5009,126,1623,498041Bossa Tic. San.3,4503,4503,5503,50012,751,0003,500042Brisa70,00070,00072,00072,0001,095,00071,118043Birlik Mensucat3,9503,9004,0504,0005,977,0003,985044Borova Yapı End.10,40010,25010,50010,5001,602,00010,257045Borusan9,7009,70010,0009,9001,702,0009,851046Borusan Yatırım9,9009,80010,0009,9004,713,0009,886047Batı Çimento20,00019,75020,00019,7503,898,00019,870048Bursa Çimento32,50032,50033,00033,000116,00032,508049Bugün Yayıncılık7,8007,7007,8007,800456,0007,750050Bumerang Yat.Ort.9409209409303,712,000933051Burçelik8,7008,7008,8008,700341,0008,752052Bayraklı Boya8,1008,1008,7008,60022,655,0008,331053Boyasan Tekstil8,5008,4008,5008,4003,029,0008,415054CARSI105,000102,500107,500105,000148,000105,185055ÇBS Boya San.3,8003,7004,0504,00016,584,0003,905056Çelik Halat5,0004,9505,0505,05031,114,0505,023057CEMTAS Çelik Makina4,7504,6504,7504,65015,211,0004,690058Ceylan Giyim12,00012,00012,00012,000248,00012,000059Çimsa24,00024,00025,25025,0007,519,00024,620060Çelebi Hava Servisi112,500110,000115,000112,5002,270,000111,254061Çimentaş23,75024,00024,50024,500580,00024,069062Commercial Un.Sig.4,8004,7504,8504,8001,751,0004,791063Çukurova Elektrik275,000270,000280,000275,0001,672,120275,000064Çumra Kağıt San.18,00017,25018,00017,500202,30017,597065Ceytaş Tekstil7,1007,0007,4007,40013,825,0007,204066Dardanel1,9001,8251,9251,85070,886,6631,895067Demirbank3,3003,3003,3503,3501,236,0333,322068Denizli Cam7,4007,3007,5007,5001,911,1477,405069Derimod21,75021,50021,75021,500659,00021,551070Deva Holding1,7751,7501,7751,77553,558,3001,757071Dışbank2,3252,3002,3752,32535,993,0002,334072Ditaş Doğan12,75012,25012,75012,5001,527,00012,485073Demir Yat. Ort.1,0251,0001,0501,0507,666,0001,026074Demisaş Döküm8,1008,2008,6008,50012,018,0008,355075Doğan Holding5,2005,1005,4005,200108,907,0005,250076Döktaş24,75024,50025,00024,500415,00024,751077Duran Ofset23,25022,75023,25023,250166,00022,989078Eczacıbaşı İlaç8,7008,7009,1009,0006,588,0008,920079Eczacıbaşı Yapı6,6006,6007,2007,2006,858,0006,936080Eczacıbaşı Yatırım6,5006,4006,7006,70012,895,0006,549081Edip İplik23,25023,00023,25023,00041,00023,231082Ege Biracılık39,50039,00039,50039,500433,00039,123083Egs14,00013,50014,00014,00011,123,26013,752084Ege Endüstri14,50014,25015,00014,5002,505,50014,648085Egeser Giyim14,25014,00014,50014,2506,379,00014,192086Ege Gübre3,9503,9504,0503,9504,556,0003,974087Ege Profil Tic.12,00011,50012,00011,5001,740,50011,735088Ege Seramik5,0004,9505,1505,15032,044,0005,040089Emek Sigorta97094097095012,964,000953090Eminis Ambalaj18,75018,50018,75018,75066,06018,598091Emsan Paslanmaz Çelik1,12500000092Emsan Beş Yıldız2,85000000093Enka74,00071,00074,00071,000170,66572,211094Ege Plastik8,4008,2008,4008,2004,981,0008,291095Erciyes Boru San.5,8005,7005,8005,7003,552,0005,708096Erciyas Biracılık23,50023,25023,50023,500516,00023,499097Ereğli Demir Çelik29,50029,50031,00031,00065,742,59830,411098Esbank1,4251,4251,4501,450532,0001,434099Esem Spor Giyim5,9005,8005,9005,8004,609,0005,843100Evren Yatırım Ort.3,1503,0503,1503,100907,0003,081