İMKB ikinci seans (F-M)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat100Facto Finans3,1503,1003,2003,1502,316,5003,136101Fenis Aluminyum16,50016,50017,25017,2504,174,00016,964102Finans Finansal K.3,4003,4003,4503,4501,228,0003,403103Finansbank2,7502,7502,8502,75010,122,0002,799104Finans Yatırım1,5501,5001,5501,50014,319,0001,522105Frigo Pak Gıda Mad.6,1005,9006,1005,9001,760,0005,960106T.Garanti Bankası11,25011,25011,75011,25010,188,51711,413107Gediz iplik30,00029,50030,50030,0001,722,00029,999108Gentaş13,75013,50014,00013,7502,895,00013,731109Global Menkul K.4,3004,2004,3004,2504,827,0004,261110Global Yatırım3,6503,5503,6503,600441,2583,631111Göltaş Çimento43,00042,50043,50043,0002,725,00043,101112Good-Year79,00078,00080,00078,000352,00078,948113Garanti Yat. Ort.1,5751,5501,6001,5751,973,0001,573114Gübre Fabrikaları11,00010,50011,00010,7501,139,00010,741115Gümüşsuyu2,2752,2252,3002,25032,353,0002,255116Güney Biracılık13,00012,50012,75012,7503,946,00012,741117Güneş Sigorta7,3007,1007,3007,200555,0007,231118Hektaş3,8003,7003,9003,90029,592,0233,810119Hürriyet Gazetecilik20,75021,00021,75021,7503,062,00021,580120Haznedar Tugla8,7008,6008,7008,600192,0008,662121İhlas Ev Aletleri23,75023,50025,00025,0009,329,00024,185122İhlas Finans5,4005,2005,4005,3008,463,0805,258123İhlas Holding28,00027,00028,00027,50012,679,15027,704124İktisat Finans2,6002,5002,6002,60012,302,0002,551125İntema7,8007,6007,8007,7009,797,0007,669126T.İş Bankası (A)9,500,00000000127T.İş Bankası (B)670,000660,000690,000680,000156,200671,025128T.İş Bankası (C)16,25015,75016,25016,25032,654,99416,098129T.İş Bankası Kurucu99,000,00000000130İ.Motor Piston23,50023,25023,50023,250646,00023,293131Iş Yatırım Ortaklığı1,8251,7751,8501,80018,272,0001,806132İzmir Demir Çelik3,0502,9503,0503,00035,385,8683,004133İzocam8,0007,9008,1007,9001,439,0007,991134Kaplamin Ambalaj7,0006,8006,9006,800515,0006,864135Kartonsan14,00014,00014,50014,5005,792,29014,245136Kav6,0005,8006,2006,00057,702,0005,991137Koç Holding67,00066,00068,00066,0001,071,04066,184138Kent Gıda19,75019,00019,75019,7503,051,06819,373139Kepez Elektrik390,000385,000395,000390,0001,613,938390,743140Kerevitaş Gıda San.16,00015,50016,00016,0002,477,13715,826141Kelebek Mobilya11,50011,00011,75011,7504,424,00011,552142Klimasan Klima Sanayi18,75018,25018,75018,5001,478,00018,475143Konfrut Gıda6,2006,0006,2006,1002,894,0006,088144Konya Çimento4,5504,5004,6504,60018,912,0004,551145Kordsa15,50015,25015,75015,2504,183,10015,395146Koniteks95,00094,00096,00095,00091,00095,109147Köytaş17,50017,00017,50017,25013,035,05517,121148Kristal Kola8,4008,4008,7008,600536,0008,543149Karsu Tekstil7,5007,5007,7007,7004,487,0007,601150Kütahya Porselen7,0006,8007,0007,0005,469,0006,901151Lüks Kadife12,50012,00012,50012,250706,00012,234