İMKB ikinci seans (A-F)

(14 Ocak 1999, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)5,7005,3005,6005,40012,752,1235,438002Adana Çimento (B)4,1003,7503,9003,750177,0003,823003Adel Kalemcilik8,2007,7008,1007,700590,0007,890004Adana Çimento (C)94087093088016,911,000901005Afyon Çimento39,00036,00037,50037,00082,00036,701006Anadolu Gıda6,3005,9006,3006,0009,616,0006,106007Akal Tekstil2,0751,9002,0501,925759,0001,997008Akbank5,8005,5005,8005,600213,936,8415,631009Akcansa5,0004,6004,9004,70026,577,0004,731010Aktif Finans1,5251,4001,5001,4251,098,0001,457011Aksigorta9,3008,8009,3008,9007,690,0009,051012Aksu İplik Dokuma1,2001,1251,1751,1251,093,0001,139013Aksu İplik Dok. (Yeni)1,0751,0501,0501,0502,707,0001,050014Aksa3,4503,3003,4003,3001,600,0003,344015Aktaş Elektrik89,00086,00092,00092,0002,244,00088,480016Alarko Holding44,00041,50043,50041,5004,888,00042,647017Alcatel Teletaş13,00012,50013,00012,50014,901,67012,759018Alfa Menkul1,4751,4501,4501,4501,289,0001,450019Alarko Gayrimenkul Y.O.3,7503,5003,7003,55021,145,0003,589020Alternatifbank A.P.1,3001,2251,3001,25027,329,0001,260021Alarko Sanayi14,75013,25014,50013,5005,001,00013,893022Altınyıldız3,7503,6503,7503,6504,071,0003,725023Anadolu Cam1,0259751,02597519,857,418990024Anadolu Biracılık8,3007,7008,2007,800837,0007,960025Anadolu Sigorta3,5503,3503,4003,350736,0003,383026Apeks Dış Ticaret8,6007,7008,3007,7002,470,0007,992027Arat Tekstil8,9008,4009,0009,000165,0008,491028Arçelik6,8006,4006,7006,60048,495,0006,530029Ardem5,8005,4005,7005,50016,071,0005,547030Alternatif Yatırım650640640640700,000640031Arsan Tekstil2,8502,7002,8502,70010,637,0002,772032Aselsan6,3005,6006,2006,10012,416,0005,999033Anadolu ISUZU8,8008,2008,7008,3006,500,0008,394034Ata Yatırım1,4501,4501,4501,450127,0001,450035Akın Tekstil1,6001,5751,6001,575568,0001,586036Atlas Yatırım4604304504509,384,000438037Atlantis Yat. Ort.460440450450365,000440038Avrasya Yat. Ort.1,62500000039Aygaz19,50018,00019,25018,2501,980,00018,333040Bağfaş12,00011,00012,00011,25025,735,19011,354041Bak Ambalaj5,8005,1005,6005,6002,566,0005,264042Banvit20,25018,75020,00019,0002,807,00019,401043Beko Elektronik3,7003,4503,7003,5002,076,5943,524044Berdan Tekstil1,9001,7251,8751,7502,915,0001,775045Bosch Fren Sistemleri360,000330,000360,000345,000152,000341,151046Bisaş Tekstil4,2504,0004,2004,1001,299,0004,029047Bolu Çimento1,9501,8251,9501,8252,290,0001,901048Bossa Tic. San.1,4751,4251,6001,47513,190,0001,526049Brisa6,3006,0006,2006,1002,540,0006,111050Birlik Mensucat1,6001,4501,6251,55012,579,0001,497051Borova Yapı End.4,9004,5504,8004,550823,0004,657052Borusan8,9008,6008,8008,700188,0008,653053Borusan Yatırım9,3008,9009,4008,900544,0009,090054Batı Çimento8,5008,2008,4008,200887,6678,289055Bursa Çimento12,50012,25012,25012,250193,00012,250056Bumerang Yat.Ort.4303904103901,253,000398057Burçelik3,5503,4503,5003,450254,0003,469058Bayraklı Boya4,8504,6004,8004,6001,764,0004,632059Boyasan Tekstil1,7501,5751,5751,575914,0001,575060CARSI13,75012,50013,50012,5004,545,00013,054061ÇBS Boya San.5,6005,2005,5005,4002,031,0005,376062Çelik Halat4,2503,9504,2004,0008,478,0004,073063CEMTAS Çelik Makina1,9501,8251,9251,8507,685,0001,864064Ceylan Giyim3,4003,1003,2503,1001,065,0003,109065Çimsa6,8006,4006,8006,50016,552,0006,546066Çelebi Hava Servisi57,00054,00057,00056,000200,00055,290067Çimbeton3,3003,0503,2003,0503,466,0003,074068Çimentaş12,00012,00012,25012,000744,00012,003069Commercial Un.Sig.2,0752,0502,0752,0501,532,0002,052070Çukurova Elektrik310,000300,000310,000305,000724,000304,067071Dardanel74070074072048,385,000714072Demirbank1,7501,6251,8001,7501,458,0001,732073Denizli Cam7,6007,0007,5007,0001,237,0007,281074Derimod2,4002,3002,4502,300355,0002,325075Deva Holding1,2501,1251,2251,15026,551,0001,154076Dışbank2,5502,4002,5502,40051,337,0002,444077Ditaş Doğan18,75017,50018,75018,75013,259,00018,124078Demir Yat. Ort.1,8001,7751,8251,800174,0001,795079Demisaş Döküm2,4502,3502,4502,4257,745,0002,398080Doğan Holding1,9501,8251,9501,875338,362,5001,871081Döktaş5,2004,7005,0004,8002,297,0004,824082Duran Ofset2,2502,1252,2002,125691,0002,166083Doğan Yayın Holding1,3501,2501,3501,275162,554,0001,281084Eczacıbaşı İlaç11,25010,50011,25010,5007,991,00010,742085Eczacıbaşı Yapı3,3003,0003,2503,00013,738,0003,086086Eczacıbaşı Yatırım13,25012,25013,25012,50022,245,40012,555087Edip İplik2,0002,0002,1002,100102,0002,001088Efes Yatırım3,0002,8002,9502,900228,914,0002,888089Ege Biracılık25,50024,50025,50024,5002,063,00024,882090Egs4,1503,9004,1503,90024,645,8004,012091Ege Endüstri24,50023,50024,50024,0004,835,00024,168092Ege Gübre7,2006,9007,2007,2006,149,0006,967093Egeser Giyim3,3503,0003,2003,00021,078,0003,079094Egeser Giyim (Yeni)3,6003,2003,6003,20034,0003,247095Ege Profil Tic.5,5005,2005,4005,200166,0005,285096Ege Seramik87080087081020,702,140823097EGS Yat.Ort.2,7502,6002,7002,65044,324,0002,640098Emek Sigorta9207908507901,811,000824099Emek Elektrik6,0005,7005,9005,9001,845,0005,783100Eminis Ambalaj4,6504,6004,6504,65088,5204,617101Enka30,00028,00029,50029,0005,956,82528,768102Ege Plastik4,4004,1504,4004,4001,168,0004,220103Erciyes Boru San.6,0005,7006,5006,500471,0005,923104Erciyas Biracılık27,50026,00027,00026,500337,55826,605105Ereğli Demir Çelik12,00011,50012,00011,75046,701,07711,764106Esbank6406106406202,198,000624107Esem Spor Giyim3,9503,7503,9003,8503,531,0003,825108Evren Yatırım Ort.440420440430260,000436