İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Temmuz 25, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 15,250 | 15,000 | 15,250 | 15,000 | 298,000 | 15,005 | |
| 002 | Adana Çimento (B) | 9,500 | 9,300 | 9,500 | 9,400 | 343,000 | 9,376 | |
| 003 | Adel Kalemcilik | 9,600 | 9,200 | 9,800 | 9,500 | 9,602,000 | 9,488 | |
| 004 | Adana Çimento (C) | 1,650 | 1,600 | 1,675 | 1,625 | 3,526,587 | 1,634 | |
| 005 | Anadolu Gıda | 15,250 | 14,500 | 15,000 | 14,500 | 656,000 | 14,640 | |
| 006 | Akal Tekstil | 7,700 | 7,500 | 7,700 | 7,600 | 6,898,500 | 7,627 | |
| 007 | Akbank | 10,200 | 10,000 | 10,250 | 10,250 | 15,384,677 | 10,039 | |
| 008 | Akcansa | 25,250 | 25,000 | 25,000 | 25,000 | 267,000 | 25,000 | |
| 009 | Aktif Finans | 3,250 | 3,200 | 3,400 | 3,350 | 78,178,474 | 3,305 | |
| 010 | Aksigorta | 9,100 | 8,900 | 9,000 | 8,900 | 3,600,000 | 8,927 | |
| 011 | Aksu İplik Dokuma | 5,200 | 5,100 | 5,200 | 5,100 | 1,320,000 | 5,177 | |
| 012 | Aksa | 12,250 | 12,000 | 12,500 | 12,250 | 2,182,300 | 12,225 | |
| 013 | Aktaş Elektrik | 257,500 | 255,000 | 265,000 | 265,000 | 1,524,000 | 257,057 | |
| 014 | Alarko Holding | 24,500 | 24,000 | 24,750 | 24,000 | 5,018,000 | 24,375 | |
| 015 | Alcatel Teletaş | 32,000 | 31,000 | 33,000 | 31,500 | 10,767,300 | 31,867 | |
| 016 | Alarko Gayrimenkul Y.O. | 6,800 | 6,600 | 6,900 | 6,700 | 14,560,000 | 6,712 | |
| 017 | Alternatifbank A.P. | 8,200 | 7,600 | 8,200 | 8,200 | 14,049,000 | 8,001 | |
| 018 | Alarko Sanayi | 19,250 | 18,500 | 19,000 | 18,500 | 1,098,050 | 18,863 | |
| 019 | Altınyıldız | 20,500 | 20,250 | 20,750 | 20,750 | 535,000 | 20,528 | |
| 020 | Anadolu Cam | 2,300 | 2,250 | 2,375 | 2,375 | 45,634,703 | 2,312 | |
| 021 | Anadolu Biracılık | 4,150 | 4,100 | 4,150 | 4,100 | 591,600 | 4,113 | |
| 022 | Anadolu Sigorta | 4,050 | 3,950 | 4,000 | 3,950 | 400,000 | 3,970 | |
| 023 | Apeks Dış Ticaret | 9,400 | 9,300 | 9,400 | 9,400 | 1,328,000 | 9,391 | |
| 024 | Arçelik | 19,250 | 19,000 | 19,250 | 19,000 | 4,397,668 | 19,000 | |
| 025 | Ardem | 17,250 | 16,750 | 17,000 | 16,750 | 217,000 | 16,774 | |
| 026 | Alternatif Yatırım | 1,200 | 1,075 | 1,200 | 1,075 | 5,105,000 | 1,134 | |
| 027 | Aselsan | 11,500 | 10,500 | 11,250 | 10,500 | 2,748,410 | 10,758 | |
| 028 | Anadolu ISUZU | 104,000 | 100,000 | 102,500 | 100,000 | 310,000 | 101,411 | |
| 029 | Akın Tekstil | 11,500 | 11,000 | 11,500 | 11,000 | 1,756,000 | 11,190 | |
| 030 | Atlas Yatırım | 2,150 | 2,125 | 2,175 | 2,150 | 1,097,000 | 2,146 | |
| 031 | Atlantis Yat. Ort. | 2,225 | 2,200 | 2,225 | 2,225 | 564,000 | 2,215 | |
| 032 | Avrasya Yat. Ort. | 2,600 | 2,500 | 2,600 | 2,600 | 13,000 | 2,576 | |
| 033 | Aygaz | 31,000 | 29,500 | 30,500 | 30,000 | 1,264,000 | 30,172 | |
| 034 | Bağfaş | 36,500 | 35,500 | 36,500 | 36,000 | 338,000 | 35,974 | |
| 035 | Banvit | 32,500 | 31,500 | 33,000 | 32,000 | 679,000 | 32,150 | |
| 036 | Beko Elektronik | 14,000 | 13,500 | 14,000 | 13,500 | 2,348,750 | 13,618 | |
| 037 | Berdan Tekstil | 9,500 | 9,200 | 9,500 | 9,300 | 1,784,000 | 9,371 | |
| 038 | Bosch Fren Sistemleri | 290,000 | 280,000 | 290,000 | 285,000 | 83,000 | 285,060 | |
| 039 | Bisaş Tekstil | 8,200 | 8,000 | 8,200 | 8,100 | 547,000 | 8,046 | |
| 040 | Bolu Çimento | 3,300 | 3,200 | 3,300 | 3,250 | 17,866,000 | 3,249 | |
| 041 | Bossa Tic. San. | 3,150 | 3,050 | 3,150 | 3,050 | 7,791,000 | 3,093 | |
| 042 | Brisa | 61,000 | 60,000 | 60,000 | 60,000 | 811,000 | 60,000 | |
| 043 | Birlik Mensucat | 4,250 | 4,150 | 4,250 | 4,200 | 1,202,000 | 4,193 | |
| 044 | Borova Yapı End. | 7,000 | 6,900 | 7,000 | 6,900 | 2,106,000 | 6,909 | |
| 045 | Borusan | 8,400 | 8,200 | 8,400 | 8,200 | 496,000 | 8,273 | |
| 046 | Borusan Yatırım | 9,100 | 8,800 | 9,100 | 8,800 | 2,502,000 | 8,948 | |
| 047 | Batı Çimento | 17,000 | 16,750 | 17,250 | 17,000 | 1,283,000 | 16,867 | |
| 048 | Bursa Çimento | 30,500 | 29,500 | 30,500 | 30,000 | 199,000 | 30,092 | |
| 049 | Bugün Yayıncılık | 9,200 | 8,800 | 9,100 | 9,000 | 447,000 | 8,983 | |
| 050 | Bumerang Yat.Ort. | 930 | 920 | 950 | 950 | 2,487,000 | 940 | |
| 051 | Burçelik | 17,250 | 16,250 | 17,250 | 16,750 | 340,190 | 16,823 | |
| 052 | Bayraklı Boya | 6,800 | 6,600 | 6,900 | 6,600 | 1,428,000 | 6,680 | |
| 053 | Boyasan Tekstil | 8,600 | 8,400 | 8,600 | 8,400 | 1,631,000 | 8,468 | |
| 054 | CARSI | 75,000 | 74,000 | 77,000 | 77,000 | 134,000 | 74,895 | |
| 055 | ÇBS Boya San. | 3,200 | 3,050 | 3,200 | 3,050 | 944,000 | 3,107 | |
| 056 | Çelik Halat | 4,450 | 4,350 | 4,500 | 4,350 | 9,560,100 | 4,398 | |
| 057 | CEMTAS Çelik Makina | 14,000 | 14,000 | 14,250 | 14,250 | 1,935,000 | 14,094 | |
| 058 | Ceylan Giyim | 13,750 | 12,500 | 13,750 | 12,750 | 481,000 | 12,898 | |
| 059 | Çimsa | 21,500 | 20,750 | 21,250 | 20,750 | 460,000 | 20,921 | |
| 060 | Çelebi Hava Servisi | 99,000 | 96,000 | 98,000 | 97,000 | 703,000 | 96,593 | |
| 061 | Çimentaş | 23,250 | 21,500 | 23,250 | 23,000 | 1,261,000 | 22,387 | |
| 062 | Commercial Un.Sig. | 4,850 | 4,650 | 4,800 | 4,700 | 3,812,500 | 4,724 | |
| 063 | Çukurova Elektrik | 255,000 | 250,000 | 255,000 | 255,000 | 652,500 | 251,119 | |
| 064 | Çumra Kağıt San. | 16,000 | 15,750 | 16,000 | 16,000 | 252,000 | 15,877 | |
| 065 | Ceytaş Tekstil | 7,500 | 7,200 | 7,500 | 7,400 | 11,257,000 | 7,335 | |
| 066 | Dardanel | 1,550 | 1,475 | 1,525 | 1,500 | 9,476,000 | 1,491 | |
| 067 | Demirbank | 3,100 | 3,000 | 3,050 | 3,050 | 725,000 | 3,049 | |
| 068 | Denizli Cam | 6,000 | 6,000 | 6,300 | 6,200 | 1,824,000 | 6,153 | |
| 069 | Derimod | 17,250 | 16,750 | 17,000 | 16,750 | 2,114,000 | 16,917 | |
| 070 | Deva Holding | 1,625 | 1,600 | 1,675 | 1,625 | 49,240,545 | 1,638 | |
| 071 | Dışbank | 2,075 | 2,050 | 2,075 | 2,075 | 1,696,000 | 2,063 | |
| 072 | Ditaş Doğan | 7,600 | 7,300 | 7,600 | 7,300 | 1,225,099 | 7,460 | |
| 073 | Demir Yat. Ort. | 1,275 | 1,275 | 1,300 | 1,275 | 139,000 | 1,275 | |
| 074 | Demisaş Döküm | 8,900 | 8,700 | 8,900 | 8,700 | 2,642,000 | 8,803 | |
| 075 | Doğan Holding | 4,350 | 4,200 | 4,350 | 4,250 | 51,434,000 | 4,281 | |
| 076 | Döktaş | 21,750 | 21,250 | 22,000 | 21,250 | 1,893,000 | 21,693 | |
| 077 | Duran Ofset | 23,250 | 23,000 | 23,500 | 23,000 | 169,000 | 23,282 | |
| 078 | Eczacıbaşı İlaç | 7,900 | 7,700 | 7,900 | 7,700 | 1,896,000 | 7,717 | |
| 079 | Eczacıbaşı Yapı | 4,900 | 4,750 | 4,900 | 4,850 | 3,538,000 | 4,817 | |
| 080 | Eczacıbaşı Yatırım | 13,000 | 12,500 | 13,000 | 12,500 | 2,742,667 | 12,730 | |
| 081 | Edip İplik | 25,000 | 24,500 | 25,000 | 24,500 | 303,000 | 24,642 | |
| 082 | Ege Biracılık | 35,500 | 35,000 | 36,000 | 35,000 | 81,000 | 35,679 | |
| 083 | Egs | 12,750 | 12,000 | 12,750 | 12,250 | 10,359,500 | 12,322 | |
| 084 | Ege Endüstri | 11,000 | 10,750 | 11,000 | 10,750 | 1,265,000 | 10,833 | |
| 085 | Egeser Giyim | 12,500 | 12,250 | 12,750 | 12,250 | 29,417,000 | 12,556 | |
| 086 | Ege Gübre | 3,900 | 3,700 | 3,950 | 3,750 | 387,000 | 3,858 | |
| 087 | Ege Profil Tic. | 8,600 | 8,300 | 8,500 | 8,400 | 889,500 | 8,381 | |
| 088 | Ege Seramik | 4,650 | 4,550 | 4,750 | 4,700 | 30,839,000 | 4,673 | |
| 089 | Emek Sigorta | 970 | 930 | 960 | 940 | 10,815,058 | 947 | |
| 090 | Eminis Ambalaj | 16,750 | 16,500 | 16,750 | 16,750 | 677,000 | 16,507 | |
| 091 | Emsan Paslanmaz Çelik | 1,325 | 1,300 | 1,350 | 1,325 | 3,416,000 | 1,314 | |
| 092 | Emsan Beş Yıldız | 3,300 | 3,150 | 3,300 | 3,200 | 2,946,000 | 3,217 | |
| 093 | Enka | 56,000 | 55,000 | 56,000 | 55,000 | 563,331 | 55,099 | |
| 094 | Ege Plastik | 7,100 | 7,000 | 7,300 | 7,100 | 2,893,000 | 7,209 | |
| 095 | Erciyes Boru San. | 4,350 | 4,300 | 4,800 | 4,450 | 809,000 | 4,521 | |
| 096 | Erciyas Biracılık | 22,750 | 22,000 | 22,750 | 22,250 | 724,000 | 22,629 | |
| 097 | Ereğli Demir Çelik | 23,500 | 22,750 | 23,500 | 23,000 | 39,757,363 | 23,035 | |
| 098 | Esbank | 1,375 | 1,350 | 1,475 | 1,475 | 58,252,483 | 1,469 | |
| 099 | Esem Spor Giyim | 10,500 | 10,000 | 10,500 | 10,250 | 1,545,000 | 10,241 | |
| 100 | Evren Yatırım Ort. | 2,100 | 2,025 | 2,075 | 2,050 | 1,120,000 | 2,046 |