İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)15,75015,50016,00016,0006,412,53115,855002Adana Çimento (B)9,0008,8009,1009,100183,8008,984003Adel Kalemcilik18,75018,50019,50019,25018,763,00019,118004Adana Çimento (C)1,5001,5001,6001,57529,902,3841,546005Afyon Çimento31,00031,00033,00031,000688,00031,855006Anadolu Gıda18,75018,75020,00020,00015,724,00019,592007Akal Tekstil5,7005,6005,7005,7002,457,2505,699008Akbank19,00018,75019,25019,00011,402,44518,941009Akcansa31,00031,00033,50032,50015,787,10032,504010Aktif Finans3,0502,9003,1002,90029,181,0003,043011Aksigorta13,75013,75014,00013,7509,631,00013,998012Aksu İplik Dokuma4,3504,2504,3504,3001,031,7004,295013Aksa11,75011,50012,00011,7503,462,00011,785014Aktaş Elektrik145,000142,500147,500142,500920,200143,317015Alarko Holding43,50043,50044,50043,5003,989,00043,852016Alcatel Teletaş29,00029,00031,00031,00040,649,30030,117017Alarko Gayrimenkul Y.O.4,6504,6504,7504,7507,054,0004,696018Alternatifbank A.P.3,5003,3503,5003,4503,208,0003,416019Alternatifbank (Yeni)2,4752,4002,6252,5501,793,0002,491020Alarko Sanayi13,00012,75013,00013,0001,563,55012,899021Altınyıldız21,00020,75022,00021,500611,00021,418022Anadolu Cam3,6503,6003,8003,80063,106,5983,743023Anadolu Biracılık5,7005,6005,8005,7002,621,0005,723024Anadolu Sigorta5,6005,6005,7005,600386,0005,679025Apeks Dış Ticaret11,25011,00011,75011,2501,001,00011,269026Arat Tekstil11,75011,50011,50011,500410,00011,500027Arçelik18,50018,50018,75018,5009,167,00018,543028Ardem21,75022,25023,75023,50013,545,00023,218029Alternatif Yatırım1,5001,4501,5001,5001,389,0001,475030Aselsan9,7009,70010,00010,0008,606,0009,903031Anadolu ISUZU18,00018,00018,50018,2509,037,00018,214032Ata Yatırım2,0752,1252,1252,12538,0002,125033Akın Tekstil6,9007,0007,3007,200614,0007,214034Atlas Yatırım3,7503,7004,0003,900428,0003,892035Atlantis Yat. Ort.3,7503,7503,8503,750778,0003,787036Avrasya Yat. Ort.2,7502,6502,6502,65048,0002,650037Aygaz29,50029,50030,50030,0001,003,00029,908038Bağfaş197,500197,500207,500205,00010,080,000204,302039Banvit27,00026,50027,50026,500123,00026,634040Beko Elektronik9,8009,80010,10010,0008,048,0009,939041Berdan Tekstil7,8007,5007,8007,800296,0007,666042Bosch Fren Sistemleri450,000445,000455,000455,00083,000449,939043Bisaş Tekstil6,6006,6006,7006,70062,0006,603044Bolu Çimento3,7003,7003,8503,7507,379,1483,787045Bossa Tic. San.1,8751,8751,9001,8756,319,0001,885046Bossa Tic. San. (Yeni)1,7001,6751,7251,7004,141,0001,698047Brisa12,50012,50012,75012,5009,492,00012,713048Birlik Mensucat2,1252,1002,1252,100339,0002,109049Borova Yapı End.13,25012,75013,50013,2501,719,00013,169050Borusan8,9008,9009,3009,30012,035,0009,088051Borusan Yatırım12,00011,75012,25012,0002,521,00012,027052Batı Çimento21,50021,50022,50022,2505,959,00022,004053Bursa Çimento38,00038,00038,50038,50081,00038,493054Bugün Yayıncılık5,7005,5006,1005,8004,514,0005,717055Bugün Yayıncılık (Yeni)3,8503,6003,8003,7005,461,0003,700056Bumerang Yat.Ort.1,0009901,0101,000870,0001,001057Burçelik11,25010,75011,00010,750243,00010,953058Bayraklı Boya8,5008,4008,6008,5009,505,0008,525059Boyasan Tekstil7,7007,6007,8007,8001,595,0007,675060CARSI132,500132,500137,500137,5002,153,000135,420061ÇBS Boya San.3,7503,7003,9003,750823,0003,719062Çelik Halat5,7005,6005,8005,7007,361,7065,712063CEMTAS Çelik Makina3,2003,1503,2503,25016,098,0003,202064Ceylan Giyim7,0007,0007,2007,000357,0007,049065Çimsa12,50012,50013,25013,00023,304,00012,837066Çelebi Hava Servisi88,00087,00089,00088,000169,00088,485067Çimbeton5,0005,0005,3505,30012,074,0005,170068Çimentaş12,00012,00012,25012,00040,00012,218069Commercial Un.Sig.3,8003,7503,9003,8506,216,2503,828070Çukurova Elektrik570,000560,000570,000570,0001,244,576565,297071Çumra Kağıt San.16,50015,00017,00017,0004,676,00016,183072Ceytaş Tekstil7,7007,6008,0007,600611,0007,770073Dardanel2,9502,8002,9002,85015,725,3002,842074Demirbank5,7005,7005,7005,7002,762,2505,700075Demirbank (Yeni)4,1504,1504,2504,1502,309,3254,163076Denizli Cam19,75019,00019,50019,2502,554,44919,324077Derimod6,3006,3006,5006,300438,0006,368078Derimod (Yeni)4,4504,3504,4504,400488,0004,385079Deva Holding1,5251,5001,5501,55017,800,0001,522080Dışbank2,8502,7502,8502,8502,538,0002,804081Ditaş Doğan19,25019,00019,50019,2504,984,00019,341082Demir Yat. Ort.1,5001,5001,5251,5254,579,0001,500083Demisaş Döküm12,25011,75012,25011,7504,148,00012,166084Doğan Holding7,9007,8008,2008,100256,726,0008,034085Döktaş7,4007,4007,9007,9008,964,0007,687086Duran Ofset6,9006,7006,9006,7001,120,0006,826087Eczacıbaşı İlaç10,2509,90010,20010,0006,475,00010,063088Eczacıbaşı Yapı5,4005,2005,4005,300296,0005,268089Eczacıbaşı Yatırım7,3007,2007,4007,4001,002,3257,334090Edip İplik19,75019,50020,75020,50053,00020,419091Efes Yatırım43,50043,00045,00043,5002,746,00044,050092Ege Biracılık24,75024,75025,25025,2502,104,00025,062093Egs29,50028,50030,00029,00022,329,00029,272094Ege Endüstri26,00025,50026,50025,7503,113,00025,945095Ege Gübre8,4008,4009,0008,80010,606,0008,720096Egeser Giyim20,50020,00020,50020,2506,633,00020,278097Ege Profil Tic.16,50016,25016,75016,7502,031,00016,469098Ege Seramik3,9003,9004,1504,00020,714,0004,038099Emek Sigorta1,5501,4751,5501,47512,008,1891,511100Eminis Ambalaj19,25019,00019,75019,75059,00019,025101Enka115,000112,500117,500115,0001,526,779115,009102Ege Plastik7,7007,6007,9007,9002,594,0007,753103Erciyes Boru San.5,5005,5005,7005,700204,0005,534104Erciyas Biracılık30,00030,00030,50030,500795,00030,249105Ereğli Demir Çelik28,50028,50030,00029,50025,247,06029,455106Esbank1,4251,4251,4751,4503,138,0001,451107Esem Spor Giyim7,2007,2007,5007,50011,318,0007,367108Evren Yatırım Ort.3,3003,3003,4503,4002,330,0003,366