İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Temmuz 22, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 15,000 | 14,500 | 14,750 | 14,750 | 202,000 | 14,581 | |
| 002 | Adana Çimento (B) | 9,400 | 9,200 | 9,400 | 9,400 | 325,000 | 9,299 | |
| 003 | Adel Kalemcilik | 8,000 | 7,800 | 8,000 | 7,800 | 2,843,000 | 7,885 | |
| 004 | Adana Çimento (C) | 1,750 | 1,700 | 1,750 | 1,700 | 5,151,000 | 1,726 | |
| 005 | Anadolu Gıda | 15,750 | 15,250 | 15,750 | 15,250 | 1,235,000 | 15,454 | |
| 006 | Akal Tekstil | 7,900 | 7,700 | 7,900 | 7,700 | 1,830,250 | 7,787 | |
| 007 | Akbank | 10,250 | 10,000 | 10,250 | 10,000 | 15,222,197 | 10,213 | |
| 008 | Akcansa | 25,000 | 25,000 | 25,250 | 25,250 | 964,179 | 25,026 | |
| 009 | Aktif Finans | 2,700 | 2,700 | 2,900 | 2,800 | 38,783,138 | 2,808 | |
| 010 | Aksigorta | 9,000 | 8,800 | 9,000 | 8,900 | 2,360,000 | 8,898 | |
| 011 | Aksu İplik Dokuma | 5,500 | 5,400 | 5,600 | 5,400 | 2,549,000 | 5,484 | |
| 012 | Aksa | 13,250 | 13,000 | 13,250 | 13,250 | 619,495 | 13,006 | |
| 013 | Aktaş Elektrik | 260,000 | 260,000 | 265,000 | 265,000 | 631,000 | 260,618 | |
| 014 | Alarko Holding | 23,250 | 23,000 | 23,500 | 23,500 | 1,964,000 | 23,382 | |
| 015 | Alcatel Teletaş | 27,500 | 27,500 | 28,000 | 28,000 | 818,000 | 27,512 | |
| 016 | Alarko Gayrimenkul Y.O. | 6,500 | 6,400 | 6,500 | 6,500 | 6,911,000 | 6,444 | |
| 017 | Alternatifbank A.P. | 6,800 | 6,500 | 6,900 | 6,900 | 11,694,658 | 6,693 | |
| 018 | Alarko Sanayi | 19,250 | 19,000 | 19,500 | 19,500 | 896,000 | 19,257 | |
| 019 | Altınyıldız | 20,000 | 20,000 | 21,000 | 21,000 | 395,000 | 20,160 | |
| 020 | Anadolu Cam | 2,300 | 2,300 | 2,450 | 2,400 | 167,832,634 | 2,385 | |
| 021 | Anadolu Biracılık | 4,450 | 4,350 | 4,450 | 4,400 | 1,532,200 | 4,399 | |
| 022 | Anadolu Sigorta | 4,100 | 4,050 | 4,150 | 4,050 | 545,000 | 4,093 | |
| 023 | Apeks Dış Ticaret | 10,000 | 9,600 | 10,000 | 9,700 | 1,175,000 | 9,800 | |
| 024 | Arçelik | 19,250 | 19,000 | 19,250 | 19,250 | 565,500 | 19,188 | |
| 025 | Ardem | 18,000 | 17,750 | 18,250 | 18,000 | 164,000 | 17,893 | |
| 026 | Alternatif Yatırım | 1,150 | 1,075 | 1,100 | 1,075 | 913,000 | 1,097 | |
| 027 | Aselsan | 11,000 | 10,750 | 11,000 | 11,000 | 614,591 | 10,820 | |
| 028 | Anadolu ISUZU | 105,000 | 100,000 | 105,000 | 102,500 | 593,500 | 102,129 | |
| 029 | Akın Tekstil | 12,000 | 11,500 | 12,000 | 11,500 | 11,144,000 | 11,624 | |
| 030 | Atlas Yatırım | 2,125 | 2,100 | 2,150 | 2,125 | 1,049,000 | 2,128 | |
| 031 | Atlantis Yat. Ort. | 2,325 | 2,250 | 2,300 | 2,275 | 547,000 | 2,263 | |
| 032 | Avrasya Yat. Ort. | 2,475 | 2,475 | 2,475 | 2,475 | 10,000 | 2,475 | |
| 033 | Aygaz | 30,000 | 30,000 | 31,000 | 30,500 | 1,790,000 | 30,294 | |
| 034 | Bağfaş | 37,500 | 36,500 | 37,500 | 37,500 | 475,000 | 36,915 | |
| 035 | Banvit | 34,500 | 31,000 | 34,000 | 31,500 | 1,584,000 | 31,622 | |
| 036 | Beko Elektronik | 14,000 | 13,500 | 14,000 | 13,750 | 5,643,750 | 13,722 | |
| 037 | Berdan Tekstil | 9,600 | 9,600 | 9,700 | 9,700 | 2,044,000 | 9,682 | |
| 038 | Bosch Fren Sistemleri | 295,000 | 285,000 | 290,000 | 285,000 | 50,000 | 288,300 | |
| 039 | Bisaş Tekstil | 8,200 | 8,000 | 8,300 | 8,100 | 543,000 | 8,097 | |
| 040 | Bolu Çimento | 3,350 | 3,200 | 3,400 | 3,300 | 42,893,000 | 3,275 | |
| 041 | Bossa Tic. San. | 3,300 | 3,200 | 3,250 | 3,250 | 7,023,000 | 3,232 | |
| 042 | Brisa | 60,000 | 59,000 | 62,000 | 62,000 | 3,031,000 | 60,127 | |
| 043 | Birlik Mensucat | 4,350 | 4,200 | 4,400 | 4,250 | 3,603,000 | 4,302 | |
| 044 | Borusan | 8,600 | 8,400 | 8,600 | 8,500 | 301,000 | 8,514 | |
| 045 | Borusan Yatırım | 9,000 | 9,000 | 9,300 | 9,200 | 7,618,000 | 9,136 | |
| 046 | Batı Çimento | 17,750 | 17,500 | 17,750 | 17,500 | 2,190,000 | 17,575 | |
| 047 | Bursa Çimento | 28,000 | 28,500 | 30,000 | 30,000 | 666,000 | 29,683 | |
| 048 | Bugün Yayıncılık | 9,300 | 9,200 | 9,400 | 9,200 | 346,000 | 9,289 | |
| 049 | Bumerang Yat.Ort. | 920 | 910 | 950 | 930 | 4,138,000 | 929 | |
| 050 | Burçelik | 15,750 | 15,500 | 16,000 | 15,500 | 186,000 | 15,662 | |
| 051 | Bayraklı Boya | 7,000 | 6,900 | 7,000 | 6,900 | 3,751,000 | 6,901 | |
| 052 | Boyasan Tekstil | 8,900 | 8,800 | 9,200 | 8,900 | 4,434,000 | 8,979 | |
| 053 | CARSI | 77,000 | 76,000 | 77,000 | 77,000 | 40,000 | 76,025 | |
| 054 | ÇBS Boya San. | 3,050 | 3,050 | 3,100 | 3,100 | 1,000,000 | 3,090 | |
| 055 | Çelik Halat | 4,650 | 4,550 | 4,700 | 4,600 | 6,623,200 | 4,602 | |
| 056 | CEMTAS Çelik Makina | 14,000 | 13,750 | 14,250 | 13,750 | 865,000 | 13,914 | |
| 057 | Çimsa | 22,500 | 22,000 | 22,500 | 22,250 | 919,000 | 22,260 | |
| 058 | Çelebi Hava Servisi | 99,000 | 97,000 | 100,000 | 98,000 | 4,867,000 | 98,969 | |
| 059 | Çimentaş | 23,000 | 20,500 | 22,750 | 22,750 | 1,040,000 | 21,018 | |
| 060 | Commercial Un.Sig. | 4,800 | 4,600 | 4,800 | 4,600 | 2,817,000 | 4,692 | |
| 061 | Çukurova Elektrik | 260,000 | 255,000 | 265,000 | 255,000 | 364,680 | 259,972 | |
| 062 | Çumra Kağıt San. | 17,250 | 16,750 | 17,000 | 16,750 | 736,000 | 16,799 | |
| 063 | Ceytaş Tekstil | 7,700 | 7,400 | 7,700 | 7,400 | 11,323,000 | 7,500 | |
| 064 | Dardanel | 1,550 | 1,500 | 1,550 | 1,525 | 3,689,000 | 1,524 | |
| 065 | Demirbank | 3,050 | 3,050 | 3,200 | 3,100 | 1,169,000 | 3,099 | |
| 066 | Denizli Cam | 6,300 | 6,300 | 6,500 | 6,400 | 714,000 | 6,391 | |
| 067 | Derimod | 15,500 | 15,500 | 16,250 | 16,000 | 1,946,000 | 15,831 | |
| 068 | Deva Holding | 1,700 | 1,650 | 1,700 | 1,650 | 14,268,002 | 1,662 | |
| 069 | Dışbank | 2,150 | 2,100 | 2,125 | 2,100 | 815,000 | 2,116 | |
| 070 | Ditaş Doğan | 7,800 | 7,700 | 7,800 | 7,800 | 880,000 | 7,782 | |
| 071 | Demir Yat. Ort. | 1,325 | 1,325 | 1,325 | 1,325 | 82,000 | 1,325 | |
| 072 | Doğan Holding | 4,500 | 4,500 | 4,700 | 4,550 | 166,827,000 | 4,587 | |
| 073 | Döktaş | 21,500 | 21,250 | 21,750 | 21,500 | 491,000 | 21,479 | |
| 074 | Duran Ofset | 23,000 | 23,250 | 25,500 | 23,500 | 546,000 | 24,529 | |
| 075 | Eczacıbaşı İlaç | 8,100 | 7,800 | 8,100 | 7,900 | 3,100,000 | 7,937 | |
| 076 | Eczacıbaşı Yapı | 4,850 | 4,850 | 4,900 | 4,850 | 2,044,000 | 4,850 | |
| 077 | Eczacıbaşı Yatırım | 12,750 | 12,500 | 12,750 | 12,500 | 835,000 | 12,740 | |
| 078 | Edip İplik | 25,500 | 24,000 | 25,000 | 24,500 | 145,000 | 24,844 | |
| 079 | Ege Biracılık | 37,000 | 36,500 | 37,000 | 37,000 | 975,085 | 36,988 | |
| 080 | Egs | 12,750 | 12,250 | 12,500 | 12,500 | 8,944,500 | 12,334 | |
| 081 | Ege Endüstri | 11,500 | 11,250 | 11,500 | 11,250 | 229,000 | 11,252 | |
| 082 | Egeser Giyim | 12,250 | 11,750 | 12,250 | 12,000 | 5,169,000 | 11,925 | |
| 083 | Ege Gübre | 4,250 | 4,050 | 4,250 | 4,200 | 3,481,000 | 4,146 | |
| 084 | Ege Profil Tic. | 8,800 | 8,500 | 8,800 | 8,600 | 3,722,600 | 8,657 | |
| 085 | Ege Seramik | 4,500 | 4,450 | 4,500 | 4,500 | 5,228,000 | 4,451 | |
| 086 | Emek Sigorta | 980 | 960 | 980 | 970 | 13,965,601 | 967 | |
| 087 | Eminis Ambalaj | 15,000 | 15,000 | 15,250 | 15,000 | 208,000 | 15,030 | |
| 088 | Emsan Paslanmaz Çelik | 1,400 | 1,350 | 1,400 | 1,375 | 6,281,500 | 1,376 | |
| 089 | Emsan Beş Yıldız | 3,350 | 3,300 | 3,350 | 3,300 | 386,000 | 3,337 | |
| 090 | Enka | 56,000 | 54,000 | 57,000 | 55,000 | 542,000 | 54,981 | |
| 091 | Ege Plastik | 7,300 | 7,200 | 7,400 | 7,200 | 1,084,000 | 7,276 | |
| 092 | Erciyes Boru San. | 4,500 | 4,400 | 4,550 | 4,400 | 665,000 | 4,447 | |
| 093 | Erciyas Biracılık | 22,750 | 22,500 | 23,000 | 23,000 | 56,859,000 | 22,803 | |
| 094 | Ereğli Demir Çelik | 24,500 | 24,250 | 24,750 | 24,500 | 13,462,377 | 24,471 | |
| 095 | Esbank | 1,400 | 1,350 | 1,450 | 1,400 | 3,687,000 | 1,382 | |
| 096 | Esem Spor Giyim | 10,750 | 10,500 | 10,750 | 10,750 | 2,066,000 | 10,514 | |
| 097 | Evren Yatırım Ort. | 2,000 | 1,975 | 2,000 | 2,000 | 2,345,000 | 1,977 |