İMKB ikinci seans (A-F)

(4 Eylül 1998, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)4,7504,6504,7504,7003,652,0004,698002Adana Çimento (B)3,2003,0503,2003,1001,283,2503,104003Adel Kalemcilik8,1007,7008,0007,900343,0007,793004Adana Çimento (C)1,1751,1251,2001,12510,809,5051,161005Afyon Çimento25,50025,00026,50025,500377,00025,396006Anadolu Gıda14,00013,75014,00014,000144,00013,916007Akal Tekstil2,8502,7502,8502,750562,0002,804008Akbank5,2005,0005,3005,100135,615,0395,103009Akcansa4,5004,3504,4504,35013,239,0004,406010Aktif Finans2,2502,0252,0502,025496,0002,049011Aksigorta6,8006,6006,9006,80017,310,0006,711012Aksu İplik Dokuma3,2503,2003,3503,350103,0003,296013Aksa4,8504,7004,8504,7501,932,0004,784014Aktaş Elektrik84,00081,00083,00081,000457,00082,260015Alarko Holding37,00035,50036,50035,5001,318,00035,988016Alcatel Teletaş17,50016,75017,50017,0003,388,00017,181017Alarko Gayrimenkul Y.O.3,6003,4003,5503,4501,592,0003,467018Alternatifbank A.P.1,5501,4501,5501,50021,895,7901,485019Alarko Sanayi13,00012,00012,75012,500738,00012,212020Altınyıldız5,3005,0005,2005,0001,759,0005,115021Anadolu Cam1,4251,3751,4251,4003,471,0001,398022Anadolu Biracılık8,6008,2008,5008,200995,0008,285023Anadolu Sigorta3,2003,1003,2503,1002,466,0003,124024Apeks Dış Ticaret7,6006,9007,6007,000235,0007,049025Arat Tekstil10,7509,50010,25010,250352,0009,948026Arçelik6,6006,3006,5006,40018,201,0006,429027Ardem5,6005,4005,6005,4003,964,0005,432028Alternatif Yatırım6506306706704,385,000649029Arsan Tekstil3,4503,3503,4503,3501,751,0003,380030Aselsan6,9006,6006,8006,7006,506,0006,738031Anadolu ISUZU12,00011,00012,00011,2502,185,00011,438032Ata Yatırım1,0001,0001,0901,090599,0001,019033Akın Tekstil2,4252,3002,3502,300125,0002,310034Atlas Yatırım6306006406003,283,500607035Atlantis Yat. Ort.5505105505203,324,000523036Avrasya Yat. Ort.1,6001,5751,6001,57520,0001,587037Aygaz27,00025,00027,00026,000375,00025,721038Bağfaş19,25018,00019,00018,5007,287,00018,399039Bak Ambalaj4,4504,1004,4004,1503,497,0004,236040Banvit12,00011,50012,00011,500547,00011,730041Beko Elektronik3,9503,7003,9003,7002,473,7753,768042Berdan Tekstil3,8003,7004,1003,70030,707,0003,889043Bosch Fren Sistemleri325,000310,000315,000310,00014,000314,285044Bisaş Tekstil14,50013,00013,50013,00076,00013,098045Bolu Çimento2,2002,1502,2252,2008,193,5002,197046Bossa Tic. San.1,9751,8751,9751,90012,476,0001,908047Brisa7,4007,0007,4007,2001,189,0007,195048Birlik Mensucat2,8502,6002,8002,60042,895,0002,689049Borova Yapı End.4,5004,2004,6004,600129,0004,326050Borusan9,4009,2009,8009,8002,355,0009,405051Borusan Yatırım12,00011,25012,00012,000598,00011,592052Batı Çimento14,25013,75014,00013,750553,00013,963053Bursa Çimento13,50013,25013,75013,50037,00013,500054Bugün Yayıncılık2,6002,4502,5502,5001,704,0002,489055Bumerang Yat.Ort.590590620590298,000591056Burçelik8,0008,0008,8008,000144,0008,259057Bayraklı Boya8,3007,5007,8007,800167,0007,637058Boyasan Tekstil5,1004,7005,0004,800350,0004,801059CARSI21,75020,50021,50020,500334,00021,172060ÇBS Boya San.5,3005,0005,2005,000537,0005,035061Çelik Halat8,3007,7008,6008,60050,373,0008,288062CEMTAS Çelik Makina2,7502,6002,7502,7009,516,0002,674063Ceylan Giyim3,7003,6003,7003,6501,554,0003,641064Çimsa8,4008,1008,4008,2001,963,0008,258065Çelebi Hava Servisi59,00056,00058,00056,00054,00057,000066Çimbeton2,9002,9003,0002,900220,0002,962067Çimentaş13,50013,25013,50013,5001,252,00013,260068Commercial Un.Sig.2,6502,7002,7502,700336,8572,704069Çukurova Elektrik325,000315,000330,000320,000571,330320,061070Ceytaş Tekstil1,2751,1751,3251,3251,222,0001,252071Dardanel1,0501,0001,0501,02535,212,5001,015072Demirbank1,4501,3751,4501,37523,491,0011,404073Denizli Cam6,8006,7007,0006,700414,0006,823074Derimod3,9003,7003,8503,850983,0003,771075Deva Holding1,3001,2001,3001,22512,275,0001,239076Dışbank1,9501,8501,9501,85022,541,7021,886077Ditaş Doğan32,00031,00032,00031,5002,431,00031,561078Demir Yat. Ort.2,4002,3002,4002,35025,0002,364079Demisaş Döküm3,0002,8503,0002,9003,873,0002,907080Doğan Holding8,3007,9008,3008,000102,091,0008,096081Döktaş6,5006,1006,4006,200484,0006,252082Duran Ofset4,8004,4004,8004,450412,0004,491083Doğan Yayın Holding1,9501,8501,9501,87546,856,0001,889084Eczacıbaşı İlaç5,3005,2005,4005,3005,314,9605,276085Eczacıbaşı Yapı3,1002,8003,0502,9007,286,0002,931086Eczacıbaşı Yatırım4,9004,7504,9004,8002,271,0004,793087Edip İplik20,00020,25021,50021,50031,00021,290088Efes Yatırım3,7503,6003,7503,60030,213,0003,683089Ege Biracılık23,00022,25023,00022,500603,00022,510090Egs6,6006,2006,5006,30013,695,0006,324091Ege Endüstri30,00027,00029,50027,000748,00028,031092Ege Gübre8,1007,6008,1007,7003,172,0007,766093Egeser Giyim34,00031,00032,00031,000894,00031,120094Ege Profil Tic.7,5007,2007,5007,200282,0007,354095Ege Seramik2,4002,2752,4002,3001,874,0002,306096EGS Yat.Ort.3,1503,0003,1503,05013,593,0003,062097Emek Sigorta1,1001,0001,0751,05013,175,5151,041098Emek Elektrik6,2006,0006,2006,000648,0006,061099Eminis Ambalaj22,00021,25022,50022,500208,00021,835100Enka63,00061,00064,00064,000285,00061,971101Ege Plastik7,7007,2007,9007,60059,0007,474102Erciyes Boru San.5,4005,1005,4005,3002,073,0005,271103Erciyas Biracılık23,75021,50023,00021,50075,00021,906104Ereğli Demir Çelik22,75021,75022,75021,75031,049,95022,307105Esbank1,1501,0501,1251,0502,709,8371,096106Esem Spor Giyim5,5005,1005,4005,200533,0005,210107Evren Yatırım Ort.6506006406201,086,000625