İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Ekim 31, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 17,000 | 15,000 | 17,000 | 15,000 | 7,832,000 | 15,112 | |
| 002 | Adana Çimento (B) | 9,700 | 8,800 | 9,800 | 8,800 | 1,432,000 | 8,913 | |
| 003 | Adel Kalemcilik | 12,250 | 10,750 | 12,250 | 11,000 | 2,237,000 | 11,201 | |
| 004 | Adana Çimento (C) | 1,975 | 1,775 | 1,975 | 1,775 | 28,834,549 | 1,830 | |
| 005 | Afyon Çimento | 29,000 | 25,500 | 29,000 | 25,500 | 1,731,000 | 26,108 | |
| 006 | Anadolu Gıda | 22,000 | 20,000 | 21,750 | 20,000 | 2,743,000 | 20,593 | |
| 007 | Akal Tekstil | 10,800 | 9,750 | 10,750 | 10,000 | 10,529,550 | 10,122 | |
| 008 | Akbank | 14,000 | 12,750 | 14,000 | 12,750 | 45,034,000 | 12,889 | |
| 009 | Akcansa | 35,500 | 31,500 | 35,500 | 31,500 | 5,334,000 | 32,302 | |
| 010 | Aktif Finans | 3,550 | 3,150 | 3,500 | 3,200 | 26,399,000 | 3,206 | |
| 011 | Aksigorta | 16,500 | 15,000 | 16,500 | 15,000 | 1,600,000 | 15,816 | |
| 012 | Aksu İplik Dokuma | 6,100 | 5,400 | 6,300 | 5,400 | 3,482,000 | 5,495 | |
| 013 | Aksa | 16,000 | 14,500 | 16,000 | 14,750 | 2,605,000 | 15,072 | |
| 014 | Aktaş Elektrik | 145,000 | 132,500 | 147,500 | 135,000 | 6,431,500 | 135,934 | |
| 015 | Alarko Holding | 35,500 | 32,000 | 35,500 | 32,000 | 4,752,000 | 32,412 | |
| 016 | Alcatel Teletaş | 26,500 | 23,000 | 27,000 | 24,500 | 77,271,240 | 24,647 | |
| 017 | Alarko Gayrimenkul Y.O. | 5,700 | 5,000 | 5,700 | 5,000 | 15,852,000 | 5,160 | |
| 018 | Alternatifbank A.P. | 5,500 | 4,800 | 6,000 | 4,800 | 6,844,000 | 5,175 | |
| 019 | Alarko Sanayi | 17,750 | 16,000 | 17,750 | 16,000 | 3,281,000 | 16,213 | |
| 020 | Altınyıldız | 25,000 | 22,500 | 25,000 | 22,500 | 1,215,000 | 23,267 | |
| 021 | Anadolu Cam | 3,500 | 3,150 | 3,450 | 3,150 | 11,862,465 | 3,224 | |
| 022 | Anadolu Biracılık | 5,000 | 4,450 | 4,900 | 4,500 | 1,722,000 | 4,662 | |
| 023 | Anadolu Sigorta | 7,400 | 6,800 | 7,400 | 6,800 | 422,000 | 7,033 | |
| 024 | Apeks Dış Ticaret | 13,250 | 11,500 | 13,250 | 12,750 | 639,000 | 12,030 | |
| 025 | Arçelik | 22,500 | 20,250 | 22,750 | 20,250 | 9,172,175 | 20,482 | |
| 026 | Ardem | 22,250 | 20,000 | 22,250 | 20,000 | 4,591,440 | 20,340 | |
| 027 | Alternatif Yatırım | 1,825 | 1,650 | 1,825 | 1,650 | 1,402,000 | 1,692 | |
| 028 | Aselsan | 12,500 | 11,250 | 12,500 | 11,250 | 461,000 | 11,402 | |
| 029 | Anadolu ISUZU | 310,000 | 275,000 | 340,000 | 275,000 | 3,435,582 | 291,024 | |
| 030 | Ata Yatırım | 1,475 | 1,275 | 1,575 | 1,350 | 1,736,000 | 1,437 | |
| 031 | Akın Tekstil | 10,500 | 9,500 | 10,750 | 9,500 | 2,609,000 | 9,712 | |
| 032 | Atlas Yatırım | 3,950 | 3,500 | 3,900 | 3,500 | 1,880,000 | 3,614 | |
| 033 | Atlantis Yat. Ort. | 3,950 | 3,550 | 3,850 | 3,550 | 1,295,000 | 3,678 | |
| 034 | Avrasya Yat. Ort. | 4,050 | 3,650 | 4,300 | 3,650 | 256,000 | 4,063 | |
| 035 | Aygaz | 33,000 | 29,500 | 33,500 | 30,000 | 7,153,000 | 31,050 | |
| 036 | Bağfaş | 76,000 | 67,000 | 76,000 | 68,000 | 3,088,000 | 69,517 | |
| 037 | Banvit | 24,750 | 21,750 | 25,000 | 22,000 | 616,000 | 23,236 | |
| 038 | Beko Elektronik | 15,250 | 13,500 | 15,250 | 13,500 | 2,654,000 | 13,667 | |
| 039 | Berdan Tekstil | 9,900 | 9,000 | 9,800 | 9,000 | 2,751,000 | 9,266 | |
| 040 | Bosch Fren Sistemleri | 395,000 | 350,000 | 385,000 | 350,000 | 239,000 | 358,828 | |
| 041 | Bisaş Tekstil | 7,900 | 7,100 | 7,900 | 7,100 | 780,000 | 7,310 | |
| 042 | Bolu Çimento | 4,250 | 3,750 | 4,150 | 3,750 | 47,380,092 | 3,828 | |
| 043 | Bossa Tic. San. | 4,100 | 3,700 | 4,100 | 3,750 | 12,939,000 | 3,822 | |
| 044 | Brisa | 96,000 | 85,000 | 96,000 | 90,000 | 1,711,000 | 87,646 | |
| 045 | Birlik Mensucat | 5,200 | 4,500 | 5,200 | 4,500 | 3,411,000 | 4,713 | |
| 046 | Borova Yapı End. | 15,000 | 13,250 | 15,000 | 13,250 | 3,557,000 | 13,679 | |
| 047 | Borusan | 10,300 | 9,200 | 10,500 | 9,400 | 527,000 | 9,687 | |
| 048 | Borusan Yatırım | 10,300 | 9,250 | 10,250 | 9,500 | 4,320,091 | 9,434 | |
| 049 | Batı Çimento | 27,000 | 23,500 | 27,500 | 23,500 | 4,899,500 | 23,974 | |
| 050 | Bursa Çimento | 35,500 | 32,000 | 35,000 | 33,000 | 367,000 | 33,664 | |
| 051 | Bugün Yayıncılık | 9,400 | 8,400 | 9,000 | 8,400 | 345,000 | 8,533 | |
| 052 | Bumerang Yat.Ort. | 1,225 | 1,075 | 1,300 | 1,125 | 20,941,000 | 1,175 | |
| 053 | Burçelik | 10,000 | 8,800 | 9,700 | 8,800 | 1,315,000 | 9,004 | |
| 054 | Bayraklı Boya | 9,600 | 8,700 | 9,600 | 8,700 | 10,429,000 | 8,770 | |
| 055 | Boyasan Tekstil | 9,800 | 8,800 | 9,600 | 8,800 | 547,000 | 8,879 | |
| 056 | CARSI | 82,000 | 73,000 | 82,000 | 75,000 | 282,000 | 74,762 | |
| 057 | ÇBS Boya San. | 4,850 | 4,250 | 4,800 | 4,250 | 2,490,000 | 4,463 | |
| 058 | Çelik Halat | 7,300 | 6,300 | 7,300 | 6,300 | 10,684,000 | 6,446 | |
| 059 | CEMTAS Çelik Makina | 6,300 | 5,400 | 6,400 | 5,400 | 16,324,000 | 5,713 | |
| 060 | Ceylan Giyim | 11,750 | 10,000 | 11,250 | 10,750 | 193,000 | 10,480 | |
| 061 | Çimsa | 43,000 | 38,000 | 43,000 | 42,000 | 6,089,100 | 39,617 | |
| 062 | Çelebi Hava Servisi | 99,000 | 87,000 | 97,000 | 87,000 | 734,000 | 89,437 | |
| 063 | Çimentaş | 26,000 | 23,500 | 26,000 | 23,500 | 564,000 | 24,830 | |
| 064 | Commercial Un.Sig. | 4,850 | 4,400 | 4,850 | 4,400 | 1,306,420 | 4,470 | |
| 065 | Çukurova Elektrik | 440,000 | 385,000 | 440,000 | 385,000 | 8,439,000 | 398,261 | |
| 066 | Çumra Kağıt San. | 9,700 | 8,800 | 9,700 | 9,200 | 915,000 | 9,353 | |
| 067 | Ceytaş Tekstil | 7,000 | 6,200 | 6,800 | 6,200 | 2,094,000 | 6,277 | |
| 068 | Dardanel | 4,050 | 3,600 | 4,100 | 3,600 | 35,851,000 | 3,735 | |
| 069 | Demirbank | 5,200 | 4,500 | 5,000 | 4,700 | 6,482,000 | 4,835 | |
| 070 | Denizli Cam | 9,900 | 8,700 | 9,700 | 8,800 | 710,000 | 8,953 | |
| 071 | Derimod | 49,500 | 44,500 | 49,500 | 44,500 | 511,000 | 47,687 | |
| 072 | Deva Holding | 2,175 | 1,950 | 2,150 | 1,950 | 68,315,000 | 1,998 | |
| 073 | Dışbank | 3,300 | 2,900 | 3,300 | 2,950 | 18,635,000 | 2,969 | |
| 074 | Ditaş Doğan | 14,000 | 12,250 | 13,500 | 12,250 | 1,110,000 | 12,275 | |
| 075 | Demir Yat. Ort. | 3,300 | 2,950 | 3,400 | 3,200 | 6,426,000 | 3,159 | |
| 076 | Demisaş Döküm | 14,000 | 12,250 | 13,750 | 13,250 | 4,663,000 | 12,686 | |
| 077 | Doğan Holding | 7,700 | 6,800 | 7,700 | 6,800 | 188,097,375 | 7,033 | |
| 078 | Döktaş | 46,000 | 40,500 | 45,000 | 40,500 | 2,072,000 | 41,499 | |
| 079 | Duran Ofset | 8,900 | 8,000 | 8,500 | 8,000 | 441,000 | 8,043 | |
| 080 | Eczacıbaşı İlaç | 10,500 | 9,000 | 10,500 | 9,000 | 9,577,000 | 9,372 | |
| 081 | Eczacıbaşı Yapı | 6,700 | 6,000 | 6,600 | 6,000 | 2,202,000 | 6,060 | |
| 082 | Eczacıbaşı Yatırım | 8,400 | 7,500 | 8,500 | 7,500 | 3,537,000 | 7,717 | |
| 083 | Edip İplik | 23,000 | 20,500 | 22,750 | 21,250 | 69,000 | 21,355 | |
| 084 | Ege Biracılık | 22,500 | 20,250 | 22,000 | 20,500 | 3,496,504 | 20,419 | |
| 085 | Egs | 31,000 | 27,500 | 30,500 | 27,500 | 7,897,500 | 27,817 | |
| 086 | Ege Endüstri | 16,250 | 14,250 | 16,000 | 14,250 | 1,872,000 | 14,817 | |
| 087 | Egeser Giyim | 17,750 | 15,750 | 17,250 | 15,750 | 3,871,000 | 16,338 | |
| 088 | Ege Gübre | 5,500 | 5,000 | 5,800 | 5,400 | 4,624,000 | 5,331 | |
| 089 | Ege Profil Tic. | 15,500 | 13,750 | 15,500 | 14,000 | 2,526,000 | 14,149 | |
| 090 | Ege Seramik | 5,500 | 4,900 | 5,500 | 4,900 | 6,167,000 | 4,976 | |
| 091 | Emek Sigorta | 1,350 | 1,175 | 1,325 | 1,175 | 5,833,000 | 1,221 | |
| 092 | Eminis Ambalaj | 25,500 | 24,000 | 27,500 | 24,500 | 226,000 | 24,758 | |
| 093 | Enka | 130,000 | 115,000 | 130,000 | 115,000 | 1,361,000 | 118,006 | |
| 094 | Ege Plastik | 8,600 | 7,800 | 8,500 | 7,800 | 4,369,000 | 8,045 | |
| 095 | Erciyes Boru San. | 6,300 | 5,500 | 6,200 | 5,500 | 2,350,000 | 5,626 | |
| 096 | Erciyas Biracılık | 26,000 | 23,500 | 25,500 | 23,500 | 8,200,000 | 23,610 | |
| 097 | Ereğli Demir Çelik | 34,500 | 31,000 | 34,000 | 31,000 | 42,677,000 | 31,599 | |
| 098 | Esbank | 1,650 | 1,450 | 1,550 | 1,450 | 5,972,500 | 1,499 | |
| 099 | Esem Spor Giyim | 7,500 | 6,600 | 7,500 | 6,600 | 4,159,000 | 6,741 | |
| 100 | Evren Yatırım Ort. | 3,600 | 3,150 | 3,600 | 3,150 | 2,483,000 | 3,243 |