İMKB ikinci seans (F-M)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat101Facto Finans5,7005,6005,7005,6001,923,3015,604102Fenis Aluminyum16,25016,00016,25016,250396,00016,037103Finans Finansal K.3,1503,1003,1503,1501,927,0003,148104Finansbank2,4752,4502,5502,52527,995,2592,507105Finans Yatırım1,3001,2751,3001,30015,563,0001,275106Frigo Pak Gıda Mad.5,8005,6005,8005,7001,437,0005,683107T.Garanti Bankası7,7007,6007,9007,70016,723,6127,732108Gediz iplik27,50027,00028,50027,00010,624,00027,703109Gentaş12,50012,00012,50012,5002,851,00012,178110Global Menkul K.3,6503,6003,7503,6505,453,0003,677111Global Yatırım3,1003,0003,1003,000138,0003,063112Göltaş Çimento32,00031,50032,50032,0002,294,00032,030113Good-Year66,00065,00067,00065,000667,00065,989114Garanti Yat. Ort.1,3001,2751,3501,3003,806,0001,304115Gübre Fabrikaları9,7009,60010,0009,9006,601,0009,882116Gümüşsuyu2,0252,0252,1002,100149,513,0002,076117Güney Biracılık8,1008,0008,2008,2001,190,9008,118118Güneş Sigorta6,8006,6006,8006,800705,0006,694119Hektaş3,2003,2003,3003,30012,644,6003,249120Hürriyet Gazetecilik13,75013,50013,75013,7501,949,00013,594121Haznedar Tugla33,50032,00033,50032,500561,00032,547122İhlas Finans4,1004,0504,1004,0505,746,0004,052123İhlas Holding23,25023,00023,50023,5008,030,50023,427124İktisat Finans2,6002,5002,6002,55011,128,6002,536125İntema6,8006,8007,2007,00018,642,0007,059126T.İş Bankası (A)10,350,00000000127T.İş Bankası (B)620,000610,000620,000610,00056,000618,571128T.İş Bankası (C)12,75012,25012,75012,50021,815,74612,491129T.İş Bankası Kurucu47,000,00000000130İ.Motor Piston19,00019,00019,25019,000490,00019,186131Iş Yatırım Ortaklığı1,5251,5001,5251,5005,649,0001,507132İzmir Demir Çelik2,1252,1002,1502,15079,154,4842,130133İzocam7,6007,4007,6007,4003,015,0007,440134Kaplamin Ambalaj6,4006,3006,5006,3001,466,0006,372135Kartonsan12,25012,00012,25012,2503,300,50012,247136Kav4,3504,3004,4004,40026,389,0004,353137Koç Holding44,00043,50045,50045,0007,376,43844,637138Kent Gıda16,50016,25016,75016,7501,458,00016,508139Kepez Elektrik350,000345,000355,000350,000484,400349,876140Kerevitaş Gıda San.9,1009,0009,2009,000797,0009,088141Kelebek Mobilya9,3009,1009,3009,3001,194,0009,176142Klimasan Klima Sanayi17,75017,25017,50017,500528,00017,279143Konfrut Gıda6,1006,1006,3006,10014,694,5006,143144Konya Çimento3,6003,5003,6003,5004,342,0003,551145Kordsa13,50013,25013,50013,2502,656,00013,257146Koniteks83,00082,00086,00082,000139,00083,805147Köytaş13,75013,25013,75013,50010,219,00013,503148Kristal Kola7,9007,7008,0007,800251,0007,890149Karsu Tekstil13,25013,25013,75013,750698,00013,458150Kütahya Porselen6,3006,2006,4006,3006,096,0006,339151Lüks Kadife9,8009,6009,8009,7001,051,8199,698