İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Ağustos 01, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 14,250 | 14,250 | 15,250 | 15,250 | 894,000 | 14,466 | |
| 002 | Adana Çimento (B) | 9,300 | 9,200 | 9,300 | 9,300 | 251,000 | 9,237 | |
| 003 | Adel Kalemcilik | 11,250 | 10,750 | 11,250 | 11,000 | 2,418,000 | 10,954 | |
| 004 | Adana Çimento (C) | 1,700 | 1,675 | 1,700 | 1,675 | 3,402,077 | 1,683 | |
| 005 | Anadolu Gıda | 15,250 | 15,000 | 15,750 | 15,500 | 2,586,000 | 15,419 | |
| 006 | Akal Tekstil | 7,300 | 7,200 | 7,500 | 7,500 | 6,251,250 | 7,313 | |
| 007 | Akbank | 10,200 | 10,000 | 10,250 | 10,250 | 9,492,294 | 10,093 | |
| 008 | Akcansa | 24,750 | 24,750 | 25,750 | 24,750 | 4,389,344 | 25,141 | |
| 009 | Aktif Finans | 3,300 | 3,250 | 3,350 | 3,300 | 29,392,000 | 3,280 | |
| 010 | Aksigorta | 9,300 | 9,300 | 9,500 | 9,400 | 3,998,000 | 9,397 | |
| 011 | Aksu İplik Dokuma | 4,950 | 4,900 | 5,100 | 5,000 | 1,867,000 | 5,016 | |
| 012 | Aksa | 12,000 | 11,750 | 12,000 | 12,000 | 1,039,300 | 11,810 | |
| 013 | Aktaş Elektrik | 270,000 | 265,000 | 275,000 | 275,000 | 2,655,000 | 268,956 | |
| 014 | Alarko Holding | 24,500 | 24,000 | 24,500 | 24,250 | 1,987,000 | 24,343 | |
| 015 | Alcatel Teletaş | 32,000 | 31,500 | 33,500 | 32,000 | 10,273,208 | 32,594 | |
| 016 | Alarko Gayrimenkul Y.O. | 6,800 | 6,600 | 6,800 | 6,600 | 4,341,000 | 6,685 | |
| 017 | Alternatifbank A.P. | 7,700 | 6,800 | 7,700 | 7,700 | 15,952,000 | 7,455 | |
| 018 | Alarko Sanayi | 19,000 | 19,000 | 19,250 | 19,000 | 1,271,000 | 19,010 | |
| 019 | Altınyıldız | 20,500 | 20,500 | 20,500 | 20,500 | 33,380 | 20,500 | |
| 020 | Anadolu Cam | 2,175 | 2,125 | 2,175 | 2,150 | 15,337,520 | 2,144 | |
| 021 | Anadolu Biracılık | 4,100 | 3,950 | 4,100 | 3,950 | 1,467,000 | 3,994 | |
| 022 | Anadolu Sigorta | 4,050 | 3,950 | 4,050 | 3,950 | 575,000 | 3,998 | |
| 023 | Apeks Dış Ticaret | 11,250 | 10,500 | 11,000 | 10,500 | 1,582,000 | 10,843 | |
| 024 | Arçelik | 17,750 | 17,500 | 17,750 | 17,500 | 4,560,000 | 17,500 | |
| 025 | Ardem | 17,000 | 17,000 | 17,250 | 17,000 | 925,000 | 17,006 | |
| 026 | Alternatif Yatırım | 1,150 | 1,125 | 1,150 | 1,125 | 1,162,000 | 1,125 | |
| 027 | Aselsan | 11,000 | 10,500 | 10,750 | 10,750 | 1,742,152 | 10,658 | |
| 028 | Anadolu ISUZU | 107,500 | 107,500 | 112,500 | 110,000 | 5,397,000 | 109,946 | |
| 029 | Akın Tekstil | 10,500 | 10,250 | 11,000 | 11,000 | 3,006,000 | 10,601 | |
| 030 | Atlas Yatırım | 2,150 | 2,150 | 2,200 | 2,200 | 2,736,000 | 2,189 | |
| 031 | Atlantis Yat. Ort. | 2,175 | 2,150 | 2,250 | 2,175 | 741,000 | 2,182 | |
| 032 | Avrasya Yat. Ort. | 2,300 | 2,400 | 2,450 | 2,400 | 20,000 | 2,418 | |
| 033 | Aygaz | 30,000 | 29,000 | 30,000 | 29,000 | 1,312,000 | 29,391 | |
| 034 | Bağfaş | 36,000 | 35,000 | 36,000 | 35,500 | 495,000 | 35,264 | |
| 035 | Banvit | 31,000 | 30,500 | 31,500 | 31,000 | 620,000 | 30,909 | |
| 036 | Beko Elektronik | 13,750 | 13,250 | 13,750 | 13,500 | 1,739,791 | 13,418 | |
| 037 | Berdan Tekstil | 9,200 | 9,000 | 9,100 | 9,100 | 894,000 | 9,005 | |
| 038 | Bosch Fren Sistemleri | 295,000 | 285,000 | 290,000 | 290,000 | 50,000 | 287,200 | |
| 039 | Bisaş Tekstil | 7,900 | 7,700 | 8,000 | 7,800 | 189,000 | 7,809 | |
| 040 | Bolu Çimento | 3,100 | 3,050 | 3,150 | 3,100 | 6,039,825 | 3,099 | |
| 041 | Bossa Tic. San. | 3,050 | 3,000 | 3,050 | 3,000 | 3,700,000 | 3,037 | |
| 042 | Brisa | 59,000 | 58,000 | 59,000 | 58,000 | 121,000 | 58,586 | |
| 043 | Birlik Mensucat | 4,100 | 4,050 | 4,100 | 4,100 | 810,000 | 4,061 | |
| 044 | Borova Yapı End. | 8,900 | 8,600 | 8,900 | 8,700 | 2,323,000 | 8,689 | |
| 045 | Borusan | 9,200 | 9,200 | 9,300 | 9,300 | 1,167,000 | 9,275 | |
| 046 | Borusan Yatırım | 8,700 | 8,600 | 8,700 | 8,700 | 2,222,000 | 8,644 | |
| 047 | Batı Çimento | 17,000 | 16,750 | 17,000 | 16,750 | 3,419,000 | 16,986 | |
| 048 | Bursa Çimento | 29,000 | 29,000 | 29,500 | 29,000 | 65,000 | 29,015 | |
| 049 | Bugün Yayıncılık | 8,200 | 7,900 | 8,100 | 8,000 | 82,000 | 8,026 | |
| 050 | Bumerang Yat.Ort. | 950 | 940 | 960 | 940 | 792,000 | 947 | |
| 051 | Burçelik | 16,750 | 16,500 | 16,750 | 16,750 | 181,000 | 16,664 | |
| 052 | Bayraklı Boya | 6,500 | 6,400 | 6,500 | 6,500 | 2,634,000 | 6,416 | |
| 053 | Boyasan Tekstil | 8,300 | 8,100 | 8,300 | 8,200 | 422,000 | 8,165 | |
| 054 | CARSI | 80,000 | 80,000 | 81,000 | 80,000 | 170,000 | 80,035 | |
| 055 | ÇBS Boya San. | 3,050 | 2,950 | 3,000 | 2,950 | 613,000 | 2,978 | |
| 056 | Çelik Halat | 4,500 | 4,400 | 4,500 | 4,400 | 4,631,170 | 4,458 | |
| 057 | CEMTAS Çelik Makina | 14,750 | 14,500 | 14,750 | 14,750 | 1,000,100 | 14,515 | |
| 058 | Ceylan Giyim | 11,750 | 11,500 | 11,750 | 11,500 | 53,000 | 11,655 | |
| 059 | Çimsa | 21,000 | 20,500 | 21,000 | 20,750 | 330,000 | 20,851 | |
| 060 | Çelebi Hava Servisi | 97,000 | 95,000 | 97,000 | 95,000 | 909,000 | 95,664 | |
| 061 | Çimentaş | 21,000 | 21,000 | 21,500 | 21,000 | 11,000 | 21,227 | |
| 062 | Commercial Un.Sig. | 4,450 | 4,400 | 4,600 | 4,400 | 6,371,000 | 4,488 | |
| 063 | Çukurova Elektrik | 260,000 | 260,000 | 265,000 | 265,000 | 434,280 | 260,829 | |
| 064 | Çumra Kağıt San. | 18,750 | 18,500 | 18,750 | 18,500 | 218,000 | 18,704 | |
| 065 | Ceytaş Tekstil | 7,200 | 7,000 | 7,300 | 7,200 | 4,207,000 | 7,101 | |
| 066 | Dardanel | 1,400 | 1,400 | 1,550 | 1,550 | 55,070,000 | 1,484 | |
| 067 | Demirbank | 3,000 | 2,950 | 3,050 | 2,950 | 1,096,000 | 2,974 | |
| 068 | Denizli Cam | 6,000 | 5,900 | 6,100 | 6,000 | 896,000 | 5,993 | |
| 069 | Derimod | 18,500 | 18,500 | 19,000 | 18,750 | 696,000 | 18,841 | |
| 070 | Deva Holding | 1,650 | 1,625 | 1,650 | 1,650 | 11,068,667 | 1,627 | |
| 071 | Dışbank | 2,075 | 2,075 | 2,125 | 2,125 | 2,849,277 | 2,102 | |
| 072 | Ditaş Doğan | 9,100 | 8,800 | 9,100 | 8,900 | 6,236,000 | 8,990 | |
| 073 | Demir Yat. Ort. | 1,150 | 1,175 | 1,175 | 1,175 | 15,000 | 1,175 | |
| 074 | Demisaş Döküm | 7,800 | 7,700 | 7,800 | 7,800 | 413,000 | 7,790 | |
| 075 | Doğan Holding | 4,200 | 4,150 | 4,250 | 4,150 | 47,685,000 | 4,201 | |
| 076 | Döktaş | 20,250 | 19,750 | 20,250 | 20,000 | 308,000 | 19,909 | |
| 077 | Duran Ofset | 24,750 | 24,000 | 24,750 | 24,000 | 990,000 | 24,305 | |
| 078 | Eczacıbaşı İlaç | 7,600 | 7,500 | 7,600 | 7,500 | 1,387,800 | 7,562 | |
| 079 | Eczacıbaşı Yapı | 4,900 | 4,900 | 4,950 | 4,950 | 573,000 | 4,900 | |
| 080 | Eczacıbaşı Yatırım | 12,750 | 12,500 | 13,000 | 13,000 | 2,654,000 | 12,793 | |
| 081 | Edip İplik | 24,750 | 24,250 | 24,500 | 24,500 | 47,000 | 24,473 | |
| 082 | Ege Biracılık | 35,500 | 35,000 | 36,000 | 35,500 | 6,656,000 | 35,094 | |
| 083 | Egs | 12,250 | 11,750 | 12,000 | 12,000 | 2,514,000 | 11,854 | |
| 084 | Ege Endüstri | 11,250 | 11,000 | 11,250 | 11,000 | 507,000 | 11,026 | |
| 085 | Egeser Giyim | 13,500 | 13,000 | 13,500 | 13,250 | 9,072,000 | 13,171 | |
| 086 | Ege Gübre | 4,150 | 4,050 | 4,200 | 4,200 | 1,487,000 | 4,091 | |
| 087 | Ege Profil Tic. | 8,500 | 8,300 | 8,600 | 8,500 | 4,207,000 | 8,464 | |
| 088 | Ege Seramik | 4,650 | 4,650 | 4,750 | 4,750 | 12,265,000 | 4,701 | |
| 089 | Emek Sigorta | 920 | 900 | 920 | 900 | 9,140,176 | 904 | |
| 090 | Eminis Ambalaj | 16,750 | 16,500 | 16,750 | 16,750 | 485,000 | 16,513 | |
| 091 | Emsan Paslanmaz Çelik | 1,350 | 1,275 | 1,350 | 1,350 | 6,298,850 | 1,316 | |
| 092 | Emsan Beş Yıldız | 3,450 | 3,350 | 3,450 | 3,350 | 3,726,000 | 3,403 | |
| 093 | Enka | 54,000 | 54,000 | 56,000 | 54,000 | 181,000 | 54,895 | |
| 094 | Ege Plastik | 6,900 | 6,800 | 7,000 | 6,900 | 1,090,000 | 6,899 | |
| 095 | Erciyes Boru San. | 4,200 | 4,250 | 4,450 | 4,300 | 524,000 | 4,348 | |
| 096 | Erciyas Biracılık | 23,000 | 22,750 | 23,000 | 23,000 | 200,000 | 22,933 | |
| 097 | Ereğli Demir Çelik | 25,500 | 25,250 | 27,000 | 26,750 | 185,996,001 | 26,040 | |
| 098 | Esbank | 1,450 | 1,425 | 1,475 | 1,475 | 1,854,000 | 1,449 | |
| 099 | Esem Spor Giyim | 10,500 | 10,250 | 10,500 | 10,250 | 1,638,000 | 10,429 | |
| 100 | Evren Yatırım Ort. | 1,925 | 1,925 | 1,975 | 1,975 | 654,000 | 1,956 |