İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Ağustos 02, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 14,000 | 14,000 | 14,250 | 14,000 | 1,917,094 | 14,000 | |
| 002 | Adana Çimento (B) | 9,300 | 9,300 | 9,300 | 9,300 | 386,000 | 9,300 | |
| 003 | Adel Kalemcilik | 11,000 | 10,750 | 11,250 | 11,250 | 5,179,000 | 11,003 | |
| 004 | Adana Çimento (C) | 1,675 | 1,650 | 1,675 | 1,675 | 1,227,000 | 1,674 | |
| 005 | Anadolu Gıda | 16,250 | 16,000 | 16,500 | 16,250 | 5,067,000 | 16,142 | |
| 006 | Akal Tekstil | 7,500 | 7,400 | 7,500 | 7,400 | 3,789,000 | 7,418 | |
| 007 | Akbank | 10,000 | 10,000 | 10,400 | 10,300 | 63,297,454 | 10,226 | |
| 008 | Akcansa | 25,000 | 24,250 | 25,000 | 24,500 | 539,096 | 24,579 | |
| 009 | Aktif Finans | 3,300 | 3,200 | 3,350 | 3,250 | 37,971,000 | 3,263 | |
| 010 | Aksigorta | 9,400 | 9,400 | 9,600 | 9,500 | 5,078,000 | 9,520 | |
| 011 | Aksu İplik Dokuma | 5,050 | 5,000 | 5,150 | 5,150 | 3,626,000 | 5,130 | |
| 012 | Aksa | 12,000 | 12,000 | 12,500 | 12,250 | 4,165,000 | 12,203 | |
| 013 | Aktaş Elektrik | 275,000 | 270,000 | 275,000 | 275,000 | 775,500 | 271,883 | |
| 014 | Alarko Holding | 23,750 | 24,000 | 24,000 | 24,000 | 727,000 | 24,000 | |
| 015 | Alcatel Teletaş | 32,000 | 31,500 | 32,000 | 31,500 | 2,026,000 | 31,571 | |
| 016 | Alarko Gayrimenkul Y.O. | 6,800 | 6,700 | 6,900 | 6,700 | 18,680,000 | 6,830 | |
| 017 | Alternatifbank A.P. | 8,100 | 8,000 | 8,600 | 8,600 | 57,106,000 | 8,388 | |
| 018 | Alarko Sanayi | 19,000 | 18,750 | 18,750 | 18,750 | 139,000 | 18,750 | |
| 019 | Altınyıldız | 20,250 | 20,250 | 20,500 | 20,250 | 124,000 | 20,316 | |
| 020 | Anadolu Cam | 2,200 | 2,150 | 2,200 | 2,175 | 8,501,948 | 2,165 | |
| 021 | Anadolu Biracılık | 4,000 | 3,950 | 4,050 | 4,050 | 1,131,000 | 3,989 | |
| 022 | Anadolu Sigorta | 4,050 | 4,050 | 4,100 | 4,100 | 487,000 | 4,072 | |
| 023 | Apeks Dış Ticaret | 10,500 | 10,000 | 10,500 | 10,250 | 957,000 | 10,164 | |
| 024 | Arçelik | 17,750 | 17,750 | 18,250 | 18,000 | 10,067,000 | 17,996 | |
| 025 | Ardem | 17,500 | 17,500 | 17,750 | 17,750 | 439,000 | 17,559 | |
| 026 | Alternatif Yatırım | 1,150 | 1,125 | 1,175 | 1,150 | 4,811,000 | 1,145 | |
| 027 | Aselsan | 10,750 | 10,500 | 11,000 | 10,500 | 6,001,500 | 10,723 | |
| 028 | Anadolu ISUZU | 110,000 | 110,000 | 115,000 | 115,000 | 4,904,000 | 113,700 | |
| 029 | Akın Tekstil | 11,000 | 11,000 | 11,500 | 11,500 | 3,834,000 | 11,162 | |
| 030 | Atlas Yatırım | 2,250 | 2,225 | 2,300 | 2,275 | 1,085,000 | 2,283 | |
| 031 | Atlantis Yat. Ort. | 2,250 | 2,200 | 2,300 | 2,200 | 755,000 | 2,250 | |
| 032 | Avrasya Yat. Ort. | 2,450 | 2,350 | 2,400 | 2,400 | 49,000 | 2,357 | |
| 033 | Aygaz | 29,500 | 29,000 | 30,000 | 29,500 | 1,720,000 | 29,504 | |
| 034 | Bağfaş | 35,500 | 36,000 | 37,000 | 36,500 | 2,806,000 | 36,388 | |
| 035 | Banvit | 31,000 | 30,000 | 31,000 | 31,000 | 212,000 | 30,768 | |
| 036 | Beko Elektronik | 13,750 | 13,500 | 14,000 | 13,750 | 2,527,500 | 13,679 | |
| 037 | Berdan Tekstil | 9,100 | 9,100 | 9,400 | 9,200 | 4,293,000 | 9,253 | |
| 038 | Bosch Fren Sistemleri | 295,000 | 290,000 | 295,000 | 295,000 | 205,069 | 293,951 | |
| 039 | Bisaş Tekstil | 7,900 | 7,600 | 7,900 | 7,800 | 725,000 | 7,755 | |
| 040 | Bolu Çimento | 3,150 | 3,100 | 3,250 | 3,150 | 25,159,162 | 3,191 | |
| 041 | Bossa Tic. San. | 3,050 | 3,000 | 3,100 | 3,050 | 8,799,000 | 3,065 | |
| 042 | Brisa | 60,000 | 59,000 | 61,000 | 60,000 | 610,000 | 59,690 | |
| 043 | Birlik Mensucat | 4,050 | 4,050 | 4,100 | 4,100 | 2,344,000 | 4,077 | |
| 044 | Borova Yapı End. | 9,300 | 9,200 | 9,700 | 9,500 | 6,290,000 | 9,504 | |
| 045 | Borusan | 9,300 | 9,200 | 9,500 | 9,200 | 2,241,000 | 9,366 | |
| 046 | Borusan Yatırım | 8,800 | 8,700 | 9,000 | 9,000 | 10,452,000 | 8,842 | |
| 047 | Batı Çimento | 17,250 | 17,000 | 17,500 | 17,250 | 3,928,200 | 17,246 | |
| 048 | Bursa Çimento | 29,000 | 27,500 | 29,000 | 27,500 | 58,000 | 28,060 | |
| 049 | Bugün Yayıncılık | 7,900 | 7,800 | 7,900 | 7,900 | 168,000 | 7,894 | |
| 050 | Bumerang Yat.Ort. | 950 | 950 | 1,050 | 1,000 | 33,840,000 | 1,011 | |
| 051 | Burçelik | 16,750 | 16,750 | 17,500 | 17,000 | 364,000 | 17,230 | |
| 052 | Bayraklı Boya | 6,600 | 6,600 | 7,100 | 6,700 | 16,632,000 | 6,823 | |
| 053 | Boyasan Tekstil | 8,200 | 8,100 | 8,300 | 8,200 | 1,457,000 | 8,198 | |
| 054 | CARSI | 83,000 | 81,000 | 84,000 | 84,000 | 508,000 | 82,291 | |
| 055 | ÇBS Boya San. | 3,000 | 2,950 | 3,000 | 3,000 | 786,000 | 2,972 | |
| 056 | Çelik Halat | 4,600 | 4,500 | 4,700 | 4,550 | 20,363,000 | 4,613 | |
| 057 | CEMTAS Çelik Makina | 14,500 | 14,250 | 15,500 | 15,500 | 7,271,000 | 15,006 | |
| 058 | Ceylan Giyim | 11,500 | 11,250 | 11,500 | 11,500 | 149,000 | 11,483 | |
| 059 | Çimsa | 20,750 | 20,000 | 20,750 | 20,250 | 513,000 | 20,415 | |
| 060 | Çelebi Hava Servisi | 97,000 | 96,000 | 99,000 | 98,000 | 1,614,000 | 97,365 | |
| 061 | Çimentaş | 21,500 | 21,500 | 21,750 | 21,500 | 23,000 | 21,510 | |
| 062 | Commercial Un.Sig. | 4,500 | 4,450 | 4,500 | 4,450 | 2,355,250 | 4,461 | |
| 063 | Çukurova Elektrik | 265,000 | 255,000 | 265,000 | 260,000 | 1,194,764 | 258,763 | |
| 064 | Çumra Kağıt San. | 19,000 | 19,000 | 19,750 | 19,250 | 597,000 | 19,417 | |
| 065 | Ceytaş Tekstil | 7,400 | 7,400 | 7,900 | 7,800 | 64,545,000 | 7,614 | |
| 066 | Dardanel | 1,525 | 1,475 | 1,525 | 1,500 | 12,262,000 | 1,489 | |
| 067 | Demirbank | 3,000 | 2,950 | 3,050 | 3,000 | 180,000 | 2,985 | |
| 068 | Denizli Cam | 6,300 | 6,100 | 6,200 | 6,100 | 579,000 | 6,152 | |
| 069 | Derimod | 20,000 | 20,000 | 20,750 | 20,750 | 1,712,000 | 20,516 | |
| 070 | Deva Holding | 1,675 | 1,675 | 1,725 | 1,700 | 103,260,900 | 1,695 | |
| 071 | Dışbank | 2,100 | 2,050 | 2,125 | 2,100 | 2,251,000 | 2,111 | |
| 072 | Ditaş Doğan | 9,000 | 8,800 | 9,100 | 8,900 | 4,273,000 | 8,994 | |
| 073 | Demir Yat. Ort. | 1,250 | 1,175 | 1,250 | 1,250 | 1,252,000 | 1,248 | |
| 074 | Demisaş Döküm | 7,900 | 7,800 | 8,600 | 8,000 | 2,708,000 | 8,102 | |
| 075 | Doğan Holding | 4,350 | 4,300 | 4,400 | 4,350 | 75,297,000 | 4,341 | |
| 076 | Döktaş | 20,000 | 19,750 | 20,000 | 20,000 | 379,000 | 19,999 | |
| 077 | Duran Ofset | 24,000 | 24,000 | 24,250 | 24,000 | 834,000 | 24,125 | |
| 078 | Eczacıbaşı İlaç | 7,700 | 7,600 | 7,900 | 7,700 | 2,582,000 | 7,774 | |
| 079 | Eczacıbaşı Yapı | 4,950 | 4,900 | 4,950 | 4,950 | 822,000 | 4,924 | |
| 080 | Eczacıbaşı Yatırım | 13,750 | 13,250 | 13,750 | 13,750 | 7,540,387 | 13,437 | |
| 081 | Edip İplik | 25,000 | 24,500 | 25,000 | 24,500 | 120,000 | 24,729 | |
| 082 | Ege Biracılık | 35,500 | 35,500 | 36,000 | 36,000 | 3,781,000 | 35,823 | |
| 083 | Egs | 12,000 | 11,750 | 12,250 | 12,000 | 13,253,000 | 11,964 | |
| 084 | Ege Endüstri | 11,250 | 11,000 | 11,500 | 11,500 | 1,638,000 | 11,250 | |
| 085 | Egeser Giyim | 13,500 | 13,250 | 13,500 | 13,500 | 7,353,000 | 13,253 | |
| 086 | Ege Gübre | 4,200 | 4,050 | 4,200 | 4,150 | 4,673,000 | 4,114 | |
| 087 | Ege Profil Tic. | 8,700 | 8,400 | 8,600 | 8,500 | 1,527,000 | 8,535 | |
| 088 | Ege Seramik | 4,800 | 4,700 | 4,900 | 4,800 | 16,682,000 | 4,785 | |
| 089 | Emek Sigorta | 920 | 910 | 920 | 920 | 2,806,060 | 910 | |
| 090 | Eminis Ambalaj | 16,750 | 16,500 | 16,750 | 16,500 | 257,000 | 16,563 | |
| 091 | Emsan Paslanmaz Çelik | 1,300 | 1,275 | 1,325 | 1,300 | 6,805,000 | 1,292 | |
| 092 | Emsan Beş Yıldız | 3,300 | 3,150 | 3,300 | 3,200 | 3,680,000 | 3,242 | |
| 093 | Enka | 54,000 | 53,000 | 54,000 | 54,000 | 110,000 | 53,772 | |
| 094 | Ege Plastik | 7,200 | 7,100 | 7,400 | 7,300 | 5,696,000 | 7,247 | |
| 095 | Erciyes Boru San. | 4,600 | 4,500 | 4,600 | 4,600 | 394,000 | 4,577 | |
| 096 | Erciyas Biracılık | 22,750 | 22,750 | 23,000 | 22,750 | 1,401,000 | 22,753 | |
| 097 | Ereğli Demir Çelik | 26,000 | 25,000 | 26,500 | 25,500 | 69,108,000 | 25,730 | |
| 098 | Esbank | 1,425 | 1,450 | 1,475 | 1,475 | 4,141,000 | 1,463 | |
| 099 | Esem Spor Giyim | 10,500 | 10,500 | 11,500 | 11,500 | 16,392,000 | 11,230 | |
| 100 | Evren Yatırım Ort. | 2,050 | 2,000 | 2,075 | 2,050 | 1,931,000 | 2,033 |