İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,00016,25017,00016,250543,49916,422002Adana Çimento (B)8,9008,8008,9008,90016,0008,862003Adel Kalemcilik18,25000000004Adana Çimento (C)1,6001,5751,6251,5755,459,8001,587005Afyon Çimento32,50031,00032,50032,000477,00031,820006Anadolu Gıda18,75018,25018,75018,500539,00018,419007Akal Tekstil5,8005,7006,1006,10027,227,0005,991008Akbank18,50018,00018,50018,5004,914,69018,247009Akcansa37,00036,50037,50037,000860,00036,983010Aktif Finans3,0002,9003,0002,9503,678,0002,938011Aksigorta13,50013,25013,50013,2503,259,00013,287012Aksu İplik Dokuma4,3004,3004,5504,5505,374,0004,449013Aksa12,75012,50013,00012,7502,278,00012,722014Aktaş Elektrik137,500135,000137,500135,000198,000136,022015Alarko Holding46,50044,00046,50044,5004,198,00045,302016Alcatel Teletaş29,00028,00029,50028,5008,526,29928,638017Alarko Gayrimen. Y.O.4,9504,9005,0504,95019,336,0004,969018Alternatifbank A.P.3,1503,1003,5003,5002,229,0003,164019Alternatifbank (Yeni)2,2752,2252,2752,225535,0002,260020Alarko Sanayi13,75013,25013,75013,250936,00113,466021Altınyıldız22,75022,50023,25023,2501,058,00022,873022Anadolu Cam3,5003,4503,6003,4507,812,0003,488023Anadolu Biracılık6,7006,5006,7006,6002,533,8606,624024Anadolu Sigorta6,2006,1006,4006,3003,918,0006,304025Apeks Dış Ticaret12,50012,00013,00013,0003,087,00012,609026Arat Tekstil12,75012,50012,75012,75088,00012,704027Arçelik18,75018,25018,75018,5004,652,29818,507028Ardem21,75021,25021,75021,500128,00021,611029Alternatif Yatırım1,3501,3001,3501,3002,676,0001,311030Aselsan9,5009,3009,6009,6003,924,0009,473031Anadolu ISUZU19,25018,75019,25018,7502,464,00018,991032Ata Yatırım2,0752,0752,0752,0752,153,0002,075033Akın Tekstil8,6008,5008,7008,7001,607,0008,557034Atlas Yatırım4,0003,9504,0004,0001,135,0003,998035Atlantis Yat. Ort.3,7503,6503,7503,650239,0003,695036Avrasya Yat. Ort.2,7502,6002,8002,80045,0002,702037Aygaz28,50028,50029,50029,0005,365,27929,213038Bağfaş220,000212,500222,500217,5003,172,500217,821039Banvit30,00029,00030,50029,500621,00029,764040Beko Elektronik9,9009,80010,10010,0008,638,0009,998041Berdan Tekstil7,8007,8008,1008,0001,192,0007,928042Bosch Fren Sistemleri460,000445,000455,000445,00059,000448,898043Bisaş Tekstil6,1006,0006,1006,000197,0006,035044Bolu Çimento3,9003,7503,9003,8504,838,0003,817045Bossa Tic. San.1,9251,9001,9501,9255,386,0001,918046Bossa Tic. San. (Yeni)1,7501,7251,7751,7502,253,0001,747047Brisa13,00012,75013,00013,0003,512,00012,963048Birlik Mensucat2,1502,1002,1502,1001,204,0002,109049Borova Yapı End.16,25015,75016,00016,000324,00015,881050Borusan10,25010,25011,00011,0003,912,00010,631051Borusan Yatırım12,50012,50013,00012,7506,230,00012,665052Batı Çimento23,50023,25023,75023,7503,314,00023,556053Bursa Çimento40,50040,00040,50040,00091,00040,065054Bugün Yayıncılık6,0005,9006,0005,900989,0005,970055Bugün Yayıncılık (Yeni)4,0004,0504,2004,1006,077,0004,112056Bumerang Yat.Ort.9909701,0001,00010,604,000990057Burçelik12,50011,75012,25012,000267,00011,955058Bayraklı Boya8,6008,3008,6008,6004,900,0008,462059Boyasan Tekstil9,0008,7009,1008,80010,214,0008,874060CARSI130,000127,500130,000130,000114,000127,916061ÇBS Boya San.5,3005,1005,3005,2002,804,0005,234062Çelik Halat6,3006,2006,6006,60032,185,0006,417063CEMTAS Çelik Makina3,7003,6503,8503,85056,893,0003,750064Ceylan Giyim1,8751,8501,9001,9001,267,1001,876065Çimsa13,25012,75013,25013,0004,863,00012,902066Çelebi Hava Servisi84,00083,00084,00084,000116,00083,775067Çimbeton6,7006,4007,0006,9008,767,0006,678068Çimentaş12,00012,00012,00012,0008,00012,000069Commercial Un.Sig.3,9003,9004,0003,9001,050,0003,938070Çukurova Elektrik600,000580,000610,000590,000727,360593,911071Çumra Kağıt San.17,25016,75017,50017,500906,00017,065072Ceytaş Tekstil6,9007,1007,7007,3001,627,0007,369073Dardanel2,9502,8502,9502,95014,830,0002,898074Demirbank6,1006,1006,2006,1001,985,0006,103075Demirbank (Yeni)4,3004,2504,4004,300605,4004,316076Denizli Cam20,50019,25020,50019,7502,577,48319,746077Derimod6,0005,9006,1005,900180,0005,997078Derimod (Yeni)3,8503,8503,9003,9001,018,0003,863079Deva Holding1,4251,3751,4251,40014,725,0191,395080Dışbank3,3003,2503,3003,25018,126,0003,275081Ditaş Doğan16,50016,25017,00017,0001,336,00016,622082Demir Yat. Ort.1,5001,4501,5001,4753,130,0001,473083Demisaş Döküm11,00010,50011,00010,7503,498,00010,772084Doğan Holding8,6008,5008,7008,700234,581,0008,638085Döktaş7,3007,2007,4007,2001,296,0007,292086Duran Ofset6,7006,6006,7006,7001,657,0006,664087Eczacıbaşı İlaç9,5009,2009,4009,300918,0009,329088Eczacıbaşı Yapı5,1005,0005,2005,200428,0005,037089Eczacıbaşı Yatırım7,3007,2007,4007,400857,1487,280090Edip İplik18,00017,75018,25018,25010,00018,025091Efes Yatırım43,50043,00043,50043,000902,00043,015092Ege Biracılık26,00025,50026,00025,500166,00025,891093Egs30,00029,50031,00030,5009,691,00030,133094Ege Endüstri29,00028,00029,00028,000982,00028,184095Ege Gübre10,75010,25010,75010,2504,343,00010,274096Egeser Giyim20,75020,25020,75020,5001,552,00020,546097Ege Profil Tic.14,75014,50014,75014,500759,00014,630098Ege Seramik4,1004,0504,1504,0504,869,0004,122099Emek Sigorta1,9001,7501,9001,7759,943,0001,804100Eminis Ambalaj22,75021,50022,75022,00016,00021,859101Enka127,500125,000130,000130,0001,805,500127,436102Ege Plastik8,4008,0008,4008,4005,321,0008,276103Erciyes Boru San.5,5005,4005,5005,500543,0005,423104Erciyas Biracılık33,50033,50034,00034,000113,00033,508105Ereğli Demir Çelik30,00029,50030,50030,00013,642,35029,994106Esbank1,5001,4751,5751,5754,972,0001,525107Esem Spor Giyim9,4009,3009,6009,40011,835,0009,492108Evren Yatırım Ort.3,5003,5003,5503,5001,851,0003,514