İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Ağustos 12, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 13,750 | 13,500 | 13,750 | 13,500 | 1,715,000 | 13,500 | |
| 002 | Adana Çimento (B) | 9,100 | 9,000 | 9,100 | 9,100 | 31,000 | 9,035 | |
| 003 | Adel Kalemcilik | 13,500 | 13,250 | 13,500 | 13,250 | 1,044,000 | 13,314 | |
| 004 | Adana Çimento (C) | 1,850 | 1,800 | 1,850 | 1,850 | 1,495,101 | 1,837 | |
| 005 | Anadolu Gıda | 16,000 | 15,500 | 16,000 | 16,000 | 285,000 | 15,769 | |
| 006 | Akal Tekstil | 7,900 | 7,900 | 8,100 | 8,100 | 2,824,500 | 7,995 | |
| 007 | Akbank | 10,250 | 10,250 | 10,500 | 10,500 | 17,666,667 | 10,265 | |
| 008 | Akcansa | 25,250 | 25,000 | 25,250 | 25,250 | 289,213 | 25,059 | |
| 009 | Aktif Finans | 3,700 | 3,650 | 3,750 | 3,700 | 8,289,200 | 3,691 | |
| 010 | Aksigorta | 9,500 | 9,500 | 9,600 | 9,600 | 1,036,000 | 9,527 | |
| 011 | Aksu İplik Dokuma | 5,300 | 5,200 | 5,300 | 5,300 | 687,000 | 5,298 | |
| 012 | Aksa | 12,500 | 12,250 | 12,500 | 12,500 | 464,000 | 12,367 | |
| 013 | Aktaş Elektrik | 270,000 | 265,000 | 270,000 | 265,000 | 471,000 | 265,509 | |
| 014 | Alarko Holding | 25,500 | 24,500 | 25,500 | 25,000 | 645,000 | 24,892 | |
| 015 | Alcatel Teletaş | 31,500 | 31,000 | 31,500 | 31,000 | 742,000 | 31,401 | |
| 016 | Alarko Gayrimenkul Y.O. | 7,400 | 7,400 | 7,700 | 7,500 | 30,148,000 | 7,506 | |
| 017 | Alternatifbank A.P. | 8,900 | 8,000 | 8,800 | 8,100 | 22,855,000 | 8,118 | |
| 018 | Alarko Sanayi | 19,750 | 19,250 | 19,750 | 19,250 | 146,000 | 19,344 | |
| 019 | Altınyıldız | 20,500 | 20,250 | 20,500 | 20,250 | 24,000 | 20,479 | |
| 020 | Anadolu Cam | 2,250 | 2,200 | 2,250 | 2,225 | 23,813,450 | 2,223 | |
| 021 | Anadolu Biracılık | 5,200 | 5,000 | 5,300 | 5,000 | 973,000 | 5,112 | |
| 022 | Anadolu Sigorta | 4,400 | 4,350 | 4,500 | 4,400 | 517,000 | 4,444 | |
| 023 | Apeks Dış Ticaret | 12,500 | 12,000 | 12,750 | 12,750 | 1,146,000 | 12,389 | |
| 024 | Arçelik | 19,250 | 19,000 | 19,500 | 19,250 | 5,663,096 | 19,100 | |
| 025 | Ardem | 18,000 | 17,750 | 18,250 | 18,000 | 245,000 | 18,031 | |
| 026 | Alternatif Yatırım | 1,150 | 1,125 | 1,175 | 1,175 | 1,674,000 | 1,150 | |
| 027 | Aselsan | 11,000 | 11,000 | 11,250 | 11,250 | 958,750 | 11,005 | |
| 028 | Anadolu ISUZU | 117,500 | 115,000 | 117,500 | 115,000 | 412,000 | 115,339 | |
| 029 | Akın Tekstil | 11,750 | 11,500 | 11,750 | 11,500 | 643,000 | 11,678 | |
| 030 | Atlas Yatırım | 2,525 | 2,475 | 2,525 | 2,500 | 3,435,000 | 2,498 | |
| 031 | Atlantis Yat. Ort. | 2,650 | 2,550 | 2,650 | 2,550 | 561,000 | 2,566 | |
| 032 | Avrasya Yat. Ort. | 2,750 | 2,600 | 2,750 | 2,600 | 86,000 | 2,731 | |
| 033 | Aygaz | 30,000 | 29,000 | 30,000 | 29,500 | 1,955,001 | 29,435 | |
| 034 | Bağfaş | 36,500 | 36,000 | 36,500 | 36,000 | 241,000 | 36,346 | |
| 035 | Banvit | 29,000 | 26,500 | 28,500 | 28,000 | 175,000 | 27,382 | |
| 036 | Beko Elektronik | 13,750 | 13,500 | 13,750 | 13,750 | 1,057,350 | 13,747 | |
| 037 | Berdan Tekstil | 9,500 | 9,400 | 9,700 | 9,600 | 1,933,000 | 9,525 | |
| 038 | Bosch Fren Sistemleri | 310,000 | 305,000 | 310,000 | 310,000 | 77,000 | 306,818 | |
| 039 | Bisaş Tekstil | 8,200 | 8,000 | 8,200 | 8,100 | 1,084,000 | 8,021 | |
| 040 | Bolu Çimento | 3,050 | 3,050 | 3,100 | 3,100 | 6,498,251 | 3,057 | |
| 041 | Bossa Tic. San. | 3,000 | 2,950 | 3,100 | 3,100 | 20,655,000 | 3,026 | |
| 042 | Brisa | 59,000 | 58,000 | 60,000 | 60,000 | 138,000 | 58,985 | |
| 043 | Birlik Mensucat | 4,050 | 4,000 | 4,250 | 4,100 | 13,385,000 | 4,168 | |
| 044 | Borova Yapı End. | 9,200 | 8,800 | 9,100 | 8,900 | 1,726,000 | 8,897 | |
| 045 | Borusan | 9,300 | 9,200 | 9,300 | 9,200 | 123,000 | 9,218 | |
| 046 | Borusan Yatırım | 8,800 | 8,700 | 8,900 | 8,900 | 743,000 | 8,772 | |
| 047 | Batı Çimento | 16,750 | 16,750 | 17,000 | 17,000 | 1,083,000 | 16,776 | |
| 048 | Bursa Çimento | 30,000 | 29,500 | 30,000 | 29,500 | 123,000 | 29,821 | |
| 049 | Bugün Yayıncılık | 7,800 | 7,800 | 8,000 | 7,800 | 110,000 | 7,973 | |
| 050 | Bumerang Yat.Ort. | 990 | 970 | 990 | 970 | 1,499,000 | 974 | |
| 051 | Burçelik | 23,250 | 24,000 | 25,750 | 24,000 | 2,315,000 | 25,039 | |
| 052 | Bayraklı Boya | 7,000 | 6,900 | 7,100 | 7,000 | 2,145,000 | 6,999 | |
| 053 | Boyasan Tekstil | 8,300 | 8,200 | 8,300 | 8,300 | 2,879,000 | 8,262 | |
| 054 | CARSI | 84,000 | 82,000 | 84,000 | 84,000 | 11,000 | 82,727 | |
| 055 | ÇBS Boya San. | 3,700 | 3,750 | 4,100 | 3,800 | 14,359,000 | 3,941 | |
| 056 | Çelik Halat | 5,300 | 5,100 | 5,300 | 5,200 | 17,603,250 | 5,154 | |
| 057 | CEMTAS Çelik Makina | 15,000 | 14,500 | 15,000 | 14,500 | 824,000 | 14,747 | |
| 058 | Ceylan Giyim | 10,750 | 10,750 | 11,250 | 10,750 | 1,042,000 | 10,899 | |
| 059 | Çimsa | 21,000 | 20,500 | 20,750 | 20,500 | 173,000 | 20,567 | |
| 060 | Çelebi Hava Servisi | 102,500 | 102,500 | 105,000 | 105,000 | 103,000 | 103,689 | |
| 061 | Çimentaş | 21,500 | 21,000 | 21,750 | 21,750 | 55,000 | 21,450 | |
| 062 | Commercial Un.Sig. | 5,200 | 5,100 | 5,400 | 5,100 | 11,300,750 | 5,253 | |
| 063 | Çukurova Elektrik | 260,000 | 260,000 | 265,000 | 260,000 | 732,000 | 260,211 | |
| 064 | Çumra Kağıt San. | 16,750 | 16,500 | 16,500 | 16,500 | 181,000 | 16,500 | |
| 065 | Ceytaş Tekstil | 7,100 | 7,000 | 7,400 | 7,100 | 8,975,000 | 7,221 | |
| 066 | Dardanel | 1,475 | 1,475 | 1,500 | 1,475 | 5,853,000 | 1,475 | |
| 067 | Demirbank | 3,300 | 3,250 | 3,350 | 3,250 | 577,000 | 3,256 | |
| 068 | Denizli Cam | 6,100 | 6,000 | 6,100 | 6,100 | 435,000 | 6,079 | |
| 069 | Derimod | 22,750 | 22,500 | 23,250 | 23,250 | 467,000 | 22,957 | |
| 070 | Deva Holding | 1,775 | 1,725 | 1,775 | 1,750 | 17,669,111 | 1,749 | |
| 071 | Dışbank | 2,275 | 2,275 | 2,425 | 2,375 | 141,180,787 | 2,366 | |
| 072 | Ditaş Doğan | 9,300 | 9,200 | 9,300 | 9,300 | 1,429,341 | 9,210 | |
| 073 | Demir Yat. Ort. | 1,325 | 1,275 | 1,325 | 1,300 | 2,010,000 | 1,310 | |
| 074 | Demisaş Döküm | 8,100 | 8,100 | 8,200 | 8,100 | 2,068,000 | 8,150 | |
| 075 | Doğan Holding | 4,450 | 4,400 | 4,500 | 4,400 | 14,383,900 | 4,432 | |
| 076 | Döktaş | 20,250 | 19,750 | 20,500 | 20,500 | 928,000 | 20,119 | |
| 077 | Duran Ofset | 24,500 | 24,000 | 24,500 | 24,000 | 62,000 | 24,350 | |
| 078 | Eczacıbaşı İlaç | 7,900 | 7,600 | 7,800 | 7,700 | 2,678,000 | 7,665 | |
| 079 | Eczacıbaşı Yapı | 5,200 | 5,000 | 5,100 | 5,100 | 275,000 | 5,094 | |
| 080 | Eczacıbaşı Yatırım | 5,900 | 5,800 | 5,900 | 5,900 | 771,000 | 5,869 | |
| 081 | Edip İplik | 25,250 | 24,500 | 25,000 | 25,000 | 34,000 | 24,867 | |
| 082 | Ege Biracılık | 42,500 | 41,500 | 42,500 | 42,000 | 216,500 | 41,993 | |
| 083 | Egs | 12,750 | 12,500 | 12,750 | 12,750 | 3,456,000 | 12,511 | |
| 084 | Ege Endüstri | 12,250 | 12,000 | 12,250 | 12,000 | 335,000 | 12,204 | |
| 085 | Egeser Giyim | 13,500 | 13,250 | 13,500 | 13,500 | 1,577,000 | 13,280 | |
| 086 | Ege Gübre | 4,050 | 4,050 | 4,100 | 4,050 | 1,775,400 | 4,086 | |
| 087 | Ege Profil Tic. | 9,500 | 9,300 | 9,600 | 9,300 | 5,029,000 | 9,438 | |
| 088 | Ege Seramik | 4,800 | 4,650 | 4,800 | 4,700 | 3,000,000 | 4,729 | |
| 089 | Emek Sigorta | 930 | 900 | 920 | 910 | 3,953,461 | 910 | |
| 090 | Eminis Ambalaj | 16,250 | 16,000 | 16,250 | 16,000 | 197,000 | 16,030 | |
| 091 | Emsan Paslanmaz Çelik | 1,325 | 1,300 | 1,325 | 1,325 | 2,037,500 | 1,314 | |
| 092 | Emsan Beş Yıldız | 3,200 | 3,150 | 3,250 | 3,250 | 1,414,000 | 3,181 | |
| 093 | Enka | 58,000 | 58,000 | 61,000 | 60,000 | 1,502,000 | 59,617 | |
| 094 | Ege Plastik | 7,700 | 7,400 | 7,700 | 7,600 | 3,460,000 | 7,551 | |
| 095 | Erciyes Boru San. | 4,400 | 4,200 | 4,350 | 4,350 | 450,000 | 4,302 | |
| 096 | Erciyas Biracılık | 22,500 | 22,250 | 22,500 | 22,250 | 208,000 | 22,304 | |
| 097 | Ereğli Demir Çelik | 27,500 | 27,000 | 28,000 | 28,000 | 12,608,000 | 27,435 | |
| 098 | Esbank | 1,375 | 1,350 | 1,425 | 1,375 | 3,060,000 | 1,387 | |
| 099 | Esem Spor Giyim | 5,800 | 5,500 | 5,800 | 5,500 | 4,805,000 | 5,628 | |
| 100 | Evren Yatırım Ort. | 2,600 | 2,550 | 2,700 | 2,650 | 777,000 | 2,594 |