İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Ağustos 13, 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 | 13,750 | 14,000 | 14,000 | 1,727,000 | 13,779 | |
| 002 | Adana Çimento (B) | 9,100 | 9,200 | 9,200 | 9,200 | 125,000 | 9,200 | |
| 003 | Adel Kalemcilik | 13,250 | 13,250 | 13,500 | 13,500 | 1,454,000 | 13,263 | |
| 004 | Adana Çimento (C) | 1,875 | 1,900 | 2,075 | 2,075 | 22,089,362 | 1,995 | |
| 005 | Anadolu Gıda | 15,750 | 15,750 | 16,000 | 15,750 | 343,000 | 15,757 | |
| 006 | Akal Tekstil | 8,000 | 7,900 | 8,100 | 8,000 | 1,814,000 | 7,940 | |
| 007 | Akbank | 10,250 | 10,250 | 10,500 | 10,500 | 11,613,383 | 10,345 | |
| 008 | Akcansa | 25,000 | 24,750 | 25,250 | 24,750 | 1,157,000 | 24,980 | |
| 009 | Aktif Finans | 3,850 | 3,750 | 3,950 | 3,900 | 49,253,000 | 3,868 | |
| 010 | Aksigorta | 9,500 | 9,400 | 9,500 | 9,400 | 1,988,000 | 9,482 | |
| 011 | Aksu İplik Dokuma | 5,300 | 5,200 | 5,300 | 5,300 | 1,034,000 | 5,233 | |
| 012 | Aksa | 12,750 | 12,250 | 12,500 | 12,250 | 2,366,799 | 12,452 | |
| 013 | Aktaş Elektrik | 265,000 | 260,000 | 270,000 | 270,000 | 486,000 | 265,195 | |
| 014 | Alarko Holding | 24,500 | 24,250 | 24,750 | 24,500 | 1,821,366 | 24,499 | |
| 015 | Alcatel Teletaş | 31,500 | 30,500 | 31,500 | 31,000 | 725,000 | 31,157 | |
| 016 | Alarko Gayrimenkul Y.O. | 7,500 | 7,300 | 7,500 | 7,300 | 7,213,000 | 7,406 | |
| 017 | Alternatifbank A.P. | 8,500 | 8,200 | 8,500 | 8,200 | 20,263,000 | 8,400 | |
| 018 | Alarko Sanayi | 19,250 | 19,250 | 20,250 | 20,250 | 1,827,000 | 19,852 | |
| 019 | Altınyıldız | 19,000 | 18,750 | 19,250 | 19,000 | 456,000 | 18,978 | |
| 020 | Anadolu Cam | 2,225 | 2,175 | 2,225 | 2,200 | 12,113,001 | 2,200 | |
| 021 | Anadolu Biracılık | 5,100 | 4,800 | 5,100 | 4,900 | 1,275,600 | 4,946 | |
| 022 | Anadolu Sigorta | 4,400 | 4,400 | 4,450 | 4,400 | 152,000 | 4,406 | |
| 023 | Apeks Dış Ticaret | 12,500 | 11,250 | 12,500 | 11,750 | 329,000 | 11,721 | |
| 024 | Arçelik | 19,000 | 19,000 | 19,500 | 19,000 | 1,517,549 | 19,162 | |
| 025 | Ardem | 17,750 | 17,750 | 18,000 | 18,000 | 163,000 | 17,966 | |
| 026 | Alternatif Yatırım | 1,150 | 1,125 | 1,150 | 1,125 | 916,000 | 1,136 | |
| 027 | Aselsan | 10,750 | 10,750 | 11,000 | 11,000 | 4,137,983 | 10,982 | |
| 028 | Anadolu ISUZU | 120,000 | 117,500 | 122,500 | 122,500 | 1,315,000 | 120,228 | |
| 029 | Akın Tekstil | 11,500 | 11,250 | 11,500 | 11,500 | 612,000 | 11,483 | |
| 030 | Atlas Yatırım | 2,550 | 2,500 | 2,600 | 2,550 | 993,000 | 2,543 | |
| 031 | Atlantis Yat. Ort. | 2,700 | 2,550 | 2,750 | 2,650 | 2,252,000 | 2,609 | |
| 032 | Avrasya Yat. Ort. | 2,650 | 2,650 | 2,700 | 2,650 | 31,000 | 2,662 | |
| 033 | Aygaz | 28,500 | 28,500 | 29,000 | 29,000 | 1,012,000 | 28,753 | |
| 034 | Bağfaş | 36,500 | 36,500 | 37,000 | 37,000 | 973,000 | 36,966 | |
| 035 | Banvit | 30,000 | 28,500 | 29,500 | 29,000 | 231,000 | 29,045 | |
| 036 | Beko Elektronik | 13,750 | 13,750 | 13,750 | 13,750 | 1,898,251 | 13,750 | |
| 037 | Berdan Tekstil | 9,500 | 9,400 | 9,500 | 9,500 | 517,000 | 9,441 | |
| 038 | Bosch Fren Sistemleri | 315,000 | 310,000 | 315,000 | 310,000 | 68,000 | 310,441 | |
| 039 | Bisaş Tekstil | 8,100 | 8,100 | 8,200 | 8,200 | 682,000 | 8,107 | |
| 040 | Bolu Çimento | 3,050 | 3,050 | 3,100 | 3,100 | 7,960,077 | 3,051 | |
| 041 | Bossa Tic. San. | 3,100 | 3,000 | 3,100 | 3,050 | 14,871,000 | 3,051 | |
| 042 | Brisa | 59,000 | 58,000 | 59,000 | 59,000 | 252,000 | 58,984 | |
| 043 | Birlik Mensucat | 4,200 | 4,100 | 4,200 | 4,150 | 1,247,000 | 4,133 | |
| 044 | Borova Yapı End. | 8,800 | 8,600 | 8,800 | 8,700 | 963,000 | 8,667 | |
| 045 | Borusan | 9,200 | 9,200 | 9,300 | 9,200 | 517,000 | 9,200 | |
| 046 | Borusan Yatırım | 9,100 | 9,000 | 9,300 | 9,100 | 24,000,000 | 9,186 | |
| 047 | Batı Çimento | 16,750 | 16,750 | 17,000 | 17,000 | 557,000 | 16,759 | |
| 048 | Bursa Çimento | 30,000 | 29,500 | 30,000 | 29,500 | 37,000 | 29,567 | |
| 049 | Bugün Yayıncılık | 7,800 | 7,800 | 8,100 | 7,800 | 106,000 | 7,860 | |
| 050 | Bumerang Yat.Ort. | 980 | 970 | 980 | 970 | 1,151,000 | 975 | |
| 051 | Burçelik | 23,500 | 23,250 | 24,000 | 23,250 | 160,000 | 23,650 | |
| 052 | Bayraklı Boya | 7,000 | 6,900 | 7,100 | 7,000 | 1,127,000 | 7,010 | |
| 053 | Boyasan Tekstil | 8,300 | 8,200 | 8,400 | 8,200 | 1,019,000 | 8,297 | |
| 054 | CARSI | 83,000 | 83,000 | 84,000 | 84,000 | 97,000 | 83,113 | |
| 055 | ÇBS Boya San. | 3,750 | 3,700 | 3,850 | 3,800 | 2,710,000 | 3,772 | |
| 056 | Çelik Halat | 5,200 | 5,000 | 5,300 | 5,200 | 17,795,400 | 5,149 | |
| 057 | CEMTAS Çelik Makina | 14,750 | 14,500 | 15,000 | 14,500 | 517,000 | 14,721 | |
| 058 | Ceylan Giyim | 10,750 | 10,250 | 10,750 | 10,500 | 425,000 | 10,510 | |
| 059 | Çimsa | 21,000 | 20,500 | 21,000 | 20,750 | 165,000 | 20,800 | |
| 060 | Çelebi Hava Servisi | 105,000 | 102,500 | 105,000 | 105,000 | 480,000 | 103,366 | |
| 061 | Çimentaş | 22,500 | 22,250 | 22,750 | 22,750 | 177,000 | 22,562 | |
| 062 | Commercial Un.Sig. | 5,200 | 5,000 | 5,200 | 5,100 | 4,193,000 | 5,087 | |
| 063 | Çukurova Elektrik | 260,000 | 260,000 | 265,000 | 265,000 | 1,293,033 | 260,174 | |
| 064 | Çumra Kağıt San. | 16,250 | 16,000 | 16,500 | 16,250 | 181,000 | 16,208 | |
| 065 | Ceytaş Tekstil | 7,200 | 7,000 | 7,200 | 7,000 | 3,314,450 | 7,088 | |
| 066 | Dardanel | 1,550 | 1,500 | 1,525 | 1,525 | 8,235,000 | 1,507 | |
| 067 | Demirbank | 3,300 | 3,250 | 3,350 | 3,250 | 662,000 | 3,289 | |
| 068 | Denizli Cam | 6,200 | 6,200 | 6,500 | 6,300 | 2,206,000 | 6,319 | |
| 069 | Derimod | 23,250 | 23,500 | 24,750 | 24,750 | 2,167,000 | 23,859 | |
| 070 | Deva Holding | 1,725 | 1,725 | 1,775 | 1,750 | 12,783,334 | 1,740 | |
| 071 | Dışbank | 2,350 | 2,250 | 2,325 | 2,250 | 20,972,144 | 2,289 | |
| 072 | Ditaş Doğan | 9,400 | 9,300 | 9,800 | 9,700 | 9,949,000 | 9,612 | |
| 073 | Demir Yat. Ort. | 1,325 | 1,275 | 1,300 | 1,275 | 1,336,000 | 1,299 | |
| 074 | Demisaş Döküm | 8,100 | 8,000 | 8,100 | 8,100 | 759,000 | 8,098 | |
| 075 | Doğan Holding | 4,500 | 4,450 | 4,550 | 4,500 | 16,458,001 | 4,489 | |
| 076 | Döktaş | 20,250 | 19,750 | 20,250 | 19,750 | 85,000 | 19,976 | |
| 077 | Duran Ofset | 24,500 | 24,750 | 25,500 | 25,000 | 1,466,000 | 25,200 | |
| 078 | Eczacıbaşı İlaç | 7,800 | 7,700 | 7,800 | 7,700 | 2,999,000 | 7,727 | |
| 079 | Eczacıbaşı Yapı | 5,100 | 5,000 | 5,200 | 5,200 | 352,000 | 5,101 | |
| 080 | Eczacıbaşı Yatırım | 5,700 | 5,500 | 5,700 | 5,600 | 4,232,040 | 5,592 | |
| 081 | Edip İplik | 24,750 | 25,000 | 25,000 | 25,000 | 9,000 | 25,000 | |
| 082 | Ege Biracılık | 41,500 | 41,500 | 42,500 | 42,500 | 171,000 | 42,198 | |
| 083 | Egs | 12,750 | 12,250 | 12,750 | 12,500 | 8,951,201 | 12,474 | |
| 084 | Ege Endüstri | 12,000 | 11,750 | 12,250 | 12,250 | 753,000 | 11,997 | |
| 085 | Egeser Giyim | 13,500 | 13,250 | 13,750 | 13,750 | 5,757,000 | 13,369 | |
| 086 | Ege Gübre | 4,050 | 4,050 | 4,100 | 4,100 | 1,026,000 | 4,050 | |
| 087 | Ege Profil Tic. | 9,600 | 9,400 | 9,600 | 9,400 | 3,737,000 | 9,507 | |
| 088 | Ege Seramik | 4,700 | 4,550 | 4,750 | 4,700 | 5,625,000 | 4,646 | |
| 089 | Emek Sigorta | 910 | 900 | 920 | 910 | 3,736,500 | 908 | |
| 090 | Eminis Ambalaj | 15,750 | 15,750 | 16,250 | 16,000 | 171,000 | 16,019 | |
| 091 | Emsan Paslanmaz Çelik | 1,300 | 1,275 | 1,325 | 1,300 | 6,667,000 | 1,299 | |
| 092 | Emsan Beş Yıldız | 3,150 | 3,150 | 3,200 | 3,150 | 822,000 | 3,151 | |
| 093 | Enka | 59,000 | 58,000 | 59,000 | 58,000 | 27,000 | 58,962 | |
| 094 | Ege Plastik | 7,500 | 7,400 | 7,500 | 7,400 | 2,051,000 | 7,426 | |
| 095 | Erciyes Boru San. | 4,400 | 4,350 | 4,500 | 4,350 | 467,000 | 4,392 | |
| 096 | Erciyas Biracılık | 22,250 | 22,250 | 22,750 | 22,500 | 812,000 | 22,537 | |
| 097 | Ereğli Demir Çelik | 28,000 | 27,500 | 28,000 | 28,000 | 10,422,667 | 27,614 | |
| 098 | Esbank | 1,375 | 1,375 | 1,400 | 1,375 | 1,678,460 | 1,375 | |
| 099 | Esem Spor Giyim | 5,800 | 5,600 | 5,900 | 5,700 | 13,783,000 | 5,766 | |
| 100 | Evren Yatırım Ort. | 2,500 | 2,500 | 2,600 | 2,600 | 1,346,000 | 2,531 |