İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)15,50015,50015,75015,750550,00015,634002Adana Çimento (B)9,0008,8009,0008,90077,0008,832003Adel Kalemcilik18,00018,00018,75018,50013,004,00018,599004Adana Çimento (C)1,5001,5001,5501,5006,294,0001,520005Afyon Çimento27,50027,50028,00027,500180,00027,822006Anadolu Gıda18,75018,00018,75018,2501,941,00018,344007Akal Tekstil5,9005,8006,0005,9005,041,5005,907008Akbank18,50018,25018,75018,5004,148,61618,451009Akcansa30,00030,50031,50031,5003,600,20030,930010Aktif Finans2,5502,5002,7502,75020,672,0002,682011Aksigorta13,75014,00014,25014,0005,630,00014,006012Aksu İplik Dokuma4,4004,3504,4504,4001,182,0004,401013Aksa12,00011,75012,25012,0003,712,00012,011014Aktaş Elektrik147,500147,500152,500150,000578,200149,212015Alarko Holding43,00042,50043,50043,0002,352,00043,045016Alcatel Teletaş29,00029,00029,50029,5005,715,00029,276017Alarko Gayrimenkul Y.O.4,7504,7004,8004,7008,471,0004,736018Alternatifbank A.P.3,7003,5003,7503,5001,771,0003,599019Alternatifbank (Yeni)2,7502,5002,7502,5505,166,0002,568020Alarko Sanayi12,75012,75013,25013,0002,043,14012,998021Altınyıldız21,00021,00021,50021,000485,00021,287022Anadolu Cam3,4503,4003,5003,4504,823,6513,456023Anadolu Biracılık5,5005,4005,6005,400931,0005,544024Anadolu Sigorta5,6005,7005,7005,700290,0005,700025Apeks Dış Ticaret10,75010,75011,25011,250369,00011,000026Arat Tekstil11,00010,50012,25012,2502,989,00011,746027Arçelik18,00017,75018,00017,7504,858,41417,893028Ardem18,50018,25018,75018,500999,00018,498029Alternatif Yatırım1,4751,4751,5251,5001,712,0001,483030Aselsan9,4009,4009,9009,9008,695,0009,769031Anadolu ISUZU17,50017,50018,25018,25013,940,00017,859032Ata Yatırım2,1002,1002,1252,100636,0002,100033Akın Tekstil7,3007,4007,5007,400295,0007,425034Atlas Yatırım3,5503,4503,6003,600851,0003,541035Atlantis Yat. Ort.3,8003,7003,8003,750446,0003,771036Avrasya Yat. Ort.2,7002,5002,6002,50050,0002,530037Aygaz29,00028,50030,00029,000679,00029,136038Bağfaş180,000177,500182,500180,0002,364,350179,937039Banvit26,50026,00027,50027,000323,00026,719040Beko Elektronik9,6009,5009,6009,5001,054,0009,528041Berdan Tekstil8,2008,1008,3008,1001,111,0008,195042Bosch Fren Sistemleri415,000415,000425,000425,00071,000420,352043Bisaş Tekstil6,6006,4006,7006,7002,0006,550044Bolu Çimento3,5503,5503,6503,6002,881,0003,600045Bossa Tic. San.1,9751,9002,0001,9508,644,0001,949046Bossa Tic. San. (Yeni)1,7751,7251,7751,7754,340,0001,755047Brisa12,50012,50013,00012,7501,018,00012,725048Birlik Mensucat2,1252,1252,1502,125476,0002,127049Borova Yapı End.12,25012,25012,75012,2502,115,00012,528050Borusan8,6008,5008,9008,7004,205,0008,779051Borusan Yatırım11,25011,50012,00012,0001,780,00011,655052Batı Çimento21,25021,00021,50021,5001,756,21821,266053Bursa Çimento38,50038,50038,50038,50018,10038,500054Bugün Yayıncılık4,1004,1004,4004,4006,186,0004,360055Bugün Yayıncılık (Yeni)3,0002,9503,2003,20019,380,0003,113056Bumerang Yat.Ort.1,0009901,0201,000905,0001,002057Burçelik10,50010,50010,75010,75083,00010,509058Bayraklı Boya7,9007,8008,0007,9002,209,0007,900059Boyasan Tekstil7,5007,5007,6007,500836,0007,558060CARSI125,000125,000130,000130,000665,000127,406061ÇBS Boya San.3,7503,7503,8003,750515,0003,750062Çelik Halat5,7005,6005,8005,7009,294,0005,710063CEMTAS Çelik Makina3,2503,2003,3003,20015,202,0003,224064Ceylan Giyim7,4007,4007,7007,600475,0007,533065Çimsa11,00011,00012,25012,25035,303,00011,680066Çelebi Hava Servisi90,00088,00091,00090,000361,00089,903067Çimbeton4,5004,4504,5504,5504,300,0004,502068Çimentaş12,25012,25012,25012,250140,00012,250069Commercial Un.Sig.3,6503,6503,9003,8502,534,0003,772070Çukurova Elektrik600,000590,000620,000610,0006,631,250608,710071Çumra Kağıt San.16,25016,00016,25016,250860,00016,040072Ceytaş Tekstil7,7007,8008,0007,800331,0007,876073Dardanel2,7002,6502,8002,75021,619,0002,712074Demirbank5,9005,9006,0005,900921,0005,905075Demirbank (Yeni)3,9003,9004,0004,0001,918,9003,984076Denizli Cam20,50020,00021,00020,0006,083,00020,407077Derimod6,5006,3006,6006,300158,0006,437078Derimod (Yeni)4,6004,4504,6504,450791,0004,526079Deva Holding1,4751,4751,5251,52529,548,0001,500080Dışbank2,9002,8002,9002,8504,398,0002,850081Ditaş Doğan19,25019,25019,75019,2504,150,00019,423082Demir Yat. Ort.1,5501,5001,5501,5253,095,0001,531083Demisaş Döküm12,25012,25012,50012,2502,801,00012,317084Doğan Holding7,8007,8008,0008,000128,997,0007,904085Döktaş7,3007,3007,7007,7003,963,0007,467086Duran Ofset7,0006,9007,1006,900686,0006,999087Eczacıbaşı İlaç9,8009,90010,50010,4006,439,30010,290088Eczacıbaşı Yapı5,4005,0005,2005,000214,0005,125089Eczacıbaşı Yatırım7,3007,3007,4007,4002,013,0007,366090Edip İplik21,00020,00020,75020,25085,00020,141091Efes Yatırım38,50038,00040,00040,0002,997,00039,061092Ege Biracılık24,00024,00024,75024,5008,952,00024,386093Egs30,00030,00032,50032,50077,056,00031,340094Ege Endüstri22,75023,00023,75023,0003,510,00023,290095Ege Gübre7,3007,3007,7007,3008,178,0007,511096Egeser Giyim20,75020,25021,25020,75021,035,00021,020097Ege Profil Tic.16,25016,00016,50016,2502,189,00016,245098Ege Seramik4,0003,9004,0503,9001,763,0003,953099Emek Sigorta1,4501,4001,4501,40010,029,0001,411100Eminis Ambalaj18,00017,75019,00017,750239,00017,853101Enka112,500112,500127,500120,00015,384,250120,190102Ege Plastik7,3007,3007,4007,400900,0007,370103Erciyes Boru San.5,8005,6005,8005,700233,0005,661104Erciyas Biracılık30,00030,00030,00030,000275,00030,000105Ereğli Demir Çelik29,00029,00030,00030,00022,789,13429,386106Esbank1,4001,3751,4251,4006,212,0131,415107Esem Spor Giyim7,2007,1007,3007,3003,634,0007,205108Evren Yatırım Ort.3,0503,0503,1003,100985,0003,062