İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)16,75016,75017,25017,0003,784,00016,917002Adana Çimento (B)9,1008,9009,1009,100402,0009,037003Adel Kalemcilik20,25019,50020,25020,2504,571,00019,984004Adana Çimento (C)1,6001,6001,6251,60012,488,0001,603005Afyon Çimento33,00032,00033,00032,000368,00032,478006Anadolu Gıda19,75019,50019,75019,5001,862,00019,585007Akal Tekstil5,8005,7005,9005,7002,969,0005,764008Akbank19,50019,00019,50019,25027,522,69919,231009Akcansa35,00034,50035,00035,0002,378,01134,814010Aktif Finans3,2003,1003,2503,15013,202,3423,176011Aksigorta14,25014,00015,00015,00016,884,53514,747012Aksu İplik Dokuma4,4004,4004,5504,450398,2244,439013Aksa13,00012,50013,00013,0001,551,00012,795014Aktaş Elektrik147,500145,000150,000145,0001,557,000147,278015Alarko Holding49,00047,50049,00047,5003,531,01048,238016Alcatel Teletaş32,00031,00032,00031,00015,144,00031,533017Alarko Gayrimenkul Y.O.5,1504,9005,2004,90012,177,0005,010018Alternatifbank A.P.3,4503,3503,4503,4001,425,0003,384019Alternatifbank (Yeni)2,4502,3502,4502,3751,728,0002,395020Alarko Sanayi15,00014,25015,00014,2502,460,00014,619021Altınyıldız22,00021,75022,50021,750795,45622,057022Anadolu Cam3,8003,7003,8003,75019,590,0003,769023Anadolu Biracılık5,8005,7005,9005,9005,170,0005,807024Anadolu Sigorta5,9005,8005,9005,800288,0005,889025Apeks Dış Ticaret12,25011,75012,25012,000398,00011,887026Arat Tekstil11,75011,50012,00011,500160,00011,689027Arçelik20,00019,75020,50020,50011,026,64320,077028Ardem21,75021,25022,00022,000277,00021,735029Alternatif Yatırım1,4501,4251,4501,450754,0001,438030Aselsan10,20010,00010,25010,2504,821,00010,216031Anadolu ISUZU20,75020,00021,50020,25016,629,17120,824032Ata Yatırım2,1002,0752,1252,0757,683,0002,098033Akın Tekstil7,5007,3007,4007,300488,0007,338034Atlas Yatırım4,1504,0504,1504,1001,090,0004,085035Atlantis Yat. Ort.4,0003,9004,0003,950293,0003,941036Avrasya Yat. Ort.2,9002,8502,8502,85017,0002,850037Aygaz31,00030,50032,50031,0003,052,35531,616038Bağfaş227,500217,500230,000222,5005,427,350224,032039Banvit28,50028,00029,00028,500774,00028,250040Beko Elektronik11,00010,75011,25011,0003,606,00010,953041Berdan Tekstil8,0007,8008,0008,000595,0007,907042Bosch Fren Sistemleri445,000440,000445,000445,00036,470443,472043Bisaş Tekstil6,6006,4006,6006,400103,0006,500044Bolu Çimento3,9003,8504,0003,9003,768,3573,919045Bossa Tic. San.1,9251,8752,0002,00072,430,0001,943046Bossa Tic. San. (Yeni)1,7501,7001,8001,77513,982,0001,770047Brisa13,00012,50013,25012,75013,866,00012,859048Birlik Mensucat2,2002,1502,2002,150349,0002,188049Borova Yapı End.16,25015,50016,50015,7501,180,00015,958050Borusan9,8009,7009,9009,8004,456,0009,812051Borusan Yatırım12,00011,75012,00011,7501,104,00011,996052Batı Çimento23,25022,75023,25023,2502,448,70023,055053Bursa Çimento40,00039,50040,00039,50051,00039,509054Bugün Yayıncılık6,1006,0006,4006,4006,499,0006,289055Bugün Yayıncılık (Yeni)3,7003,6003,9503,90010,911,0003,841056Bumerang Yat.Ort.1,0501,0251,0751,0752,913,0001,059057Burçelik12,25011,75012,25012,000582,00011,986058Bayraklı Boya9,3009,1009,4009,3007,308,0009,289059Boyasan Tekstil8,3008,2008,4008,3002,642,0008,257060CARSI127,500127,500132,500130,000508,000130,157061ÇBS Boya San.4,1504,1504,5504,5504,062,0004,499062Çelik Halat6,3006,1006,4006,30014,378,0006,233063CEMTAS Çelik Makina3,5003,4503,5503,50021,543,0163,503064Ceylan Giyim8,3008,5008,8008,6004,328,0008,632065Çimsa13,25013,00013,50013,25016,879,10013,237066Çelebi Hava Servisi90,00087,00090,00088,000335,00088,385067Çimbeton5,9005,7005,9005,8008,494,0005,794068Çimentaş12,25012,00012,00012,000247,00012,000069Commercial Un.Sig.3,9003,8503,9503,9002,930,0003,899070Çukurova Elektrik610,000600,000630,000630,0008,024,641624,544071Çumra Kağıt San.16,75016,00016,50016,500717,00016,224072Ceytaş Tekstil7,6007,3007,5007,3002,347,0007,426073Dardanel2,8502,8002,9002,85033,907,0002,850074Demirbank5,5005,5005,7005,5005,625,0005,569075Demirbank (Yeni)4,0504,0504,1504,0505,990,7334,099076Denizli Cam20,25020,75021,25021,25012,335,72521,174077Derimod6,4006,1006,2006,100211,0006,186078Derimod (Yeni)4,3004,1004,3004,2001,346,0004,205079Deva Holding1,6251,6001,6751,62542,922,0001,642080Dışbank2,9002,8503,1003,05046,186,0003,011081Ditaş Doğan19,75019,00019,50019,5002,208,00019,337082Demir Yat. Ort.1,5251,5251,5501,5255,309,0001,532083Demisaş Döküm12,25011,75012,25011,7502,373,00011,988084Doğan Holding8,8008,5008,8008,500266,127,5178,634085Döktaş7,9007,7007,9007,8001,728,0007,776086Duran Ofset6,8006,6006,9006,6001,409,0006,711087Eczacıbaşı İlaç10,40010,50011,25011,00019,578,00010,772088Eczacıbaşı Yapı5,5005,3005,6005,4001,186,0005,493089Eczacıbaşı Yatırım7,8007,8008,1008,10025,610,0007,963090Edip İplik20,00019,50020,00019,75032,00019,750091Efes Yatırım43,50043,00043,50043,500494,00043,116092Ege Biracılık25,50025,00026,00025,0001,162,00025,450093Egs34,00034,00036,00034,50072,870,23535,076094Ege Endüstri27,00026,00027,00026,5001,736,00026,152095Ege Gübre11,50012,25012,75012,7507,014,00012,627096Egeser Giyim22,50022,50023,25022,50018,676,00022,809097Ege Profil Tic.17,50016,75017,50017,2501,331,00017,107098Ege Seramik4,1004,0004,1504,0507,944,0004,072099Emek Sigorta1,5751,5251,6751,65064,313,0001,620100Eminis Ambalaj21,25021,75023,25023,250401,12022,983101Enka125,000120,000125,000120,0002,451,000122,190102Ege Plastik8,1007,9008,1007,9001,760,0007,990103Erciyes Boru San.5,8005,8005,9005,900376,0005,807104Erciyas Biracılık32,00031,00032,00031,50084,00031,839105Ereğli Demir Çelik31,00030,50032,00030,50047,442,35031,117106Esbank1,4751,4251,4751,4251,696,0001,442107Esem Spor Giyim8,3008,3008,5008,30012,633,0008,413108Evren Yatırım Ort.3,7503,6003,8003,7002,088,0003,676