İMKB ikinci seans (F-M)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat100Facto Finans3,2503,1503,2503,2504,663,6003,206101Fenis Aluminyum17,25016,50017,50016,500450,00017,058102Finans Finansal K.3,7003,6003,7503,6505,354,0003,646103Finansbank3,3003,4003,5503,550131,034,6703,501104Finans Yatırım1,6501,6501,7501,72579,583,0001,705105Frigo Pak Gıda Mad.6,5006,1006,5006,1003,517,0006,313106T.Garanti Bankası14,00013,75014,25013,75018,738,97613,930107Gediz iplik31,50030,00031,50030,0002,297,00030,606108Gentaş14,25014,00014,75014,2507,482,00014,352109Global Menkul K.4,4504,3504,5004,40011,872,0004,407110Global Yatırım3,6503,6503,7503,7001,577,0003,702111Göltaş Çimento44,00042,50044,00042,5002,933,00043,187112Good-Year85,00084,00086,00085,000269,00084,602113Garanti Yat. Ort.1,7251,7001,7501,7002,585,0001,723114Gübre Fabrikaları11,00010,50011,25011,0001,731,72410,842115Gümüşsuyu2,2752,2252,2752,25033,226,0002,243116Güney Biracılık12,25012,00012,50012,2503,401,10012,262117Güneş Sigorta7,4007,5007,6007,5003,160,0007,507118Hektaş4,0003,8004,0003,90010,439,0003,896119Hürriyet Gazetecilik23,50023,00023,50023,2504,820,00023,318120Haznedar Tugla9,1009,0009,2009,100388,0009,067121İhlas Ev Aletleri23,50021,50023,50021,5005,115,00022,285122İhlas Finans5,3005,2005,4005,2008,675,0005,267123İhlas Holding30,50029,00030,00030,00010,007,44429,353124İktisat Finans2,7502,6502,7502,70014,781,0002,707125İntema8,2007,9008,2008,00010,766,0007,923126T.İş Bankası (A)9,600,00000000127T.İş Bankası (B)730,000710,000730,000710,00049,200718,367128T.İş Bankası (C)18,00017,75018,25018,00034,942,42017,884129T.İş Bankası Kurucu90,000,00000000130İ.Motor Piston24,25023,75024,25023,7501,152,00023,902131Iş Yatırım Ortaklığı1,9001,8751,9751,97559,519,0001,940132İzmir Demir Çelik3,0502,9003,0502,95036,201,4172,954133İzocam8,3008,1008,3008,1002,189,0008,111134Kaplamin Ambalaj7,3007,0007,2007,0001,200,0007,135135Kartonsan14,25013,75014,25014,2501,724,00014,020136Kav5,9005,7006,0005,70025,295,0005,776137Koç Holding67,00065,00067,00066,0003,135,34365,927138Kent Gıda22,75022,25022,75022,5003,630,00022,473139Kepez Elektrik395,000385,000395,000385,0001,388,650389,963140Kerevitaş Gıda San.17,25016,50017,25016,750920,00016,832141Kelebek Mobilya11,50010,75011,50011,0001,360,00011,074142Klimasan Klima Sanayi18,25018,50019,00019,0005,994,00018,699143Konfrut Gıda6,7006,5006,8006,70014,456,0006,709144Konya Çimento4,6004,4004,6004,4005,330,0004,462145Kordsa16,25015,75016,50015,7505,928,32516,001146Koniteks96,00093,00096,00093,00062,00095,161147Köytaş17,75017,25017,75017,25010,036,00017,564148Kristal Kola8,8008,5008,7008,700675,0008,610149Karsu Tekstil7,5007,4007,6007,4003,855,0007,533150Kütahya Porselen7,1006,9007,2006,9005,841,0167,024151Lüks Kadife12,75012,25012,75012,5001,298,00012,494