İMKB ikinci seans (F-M)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans3,1003,0503,1003,0502,024,0003,086110Fenis Aluminyum12,25012,00012,50012,00096,00012,179111Finans Finansal K.3,4003,3503,4003,350739,0003,354112Finansbank3,9003,8503,9503,90012,269,0003,889113Finans Yatırım1,1001,1001,2001,17517,968,0001,146114Frigo Pak Gıda Mad.6,5006,4006,9006,8001,236,0006,627115T.Garanti Bankası9,1009,0009,4009,400118,275,2399,211116Gediz iplik26,00025,00026,50025,500699,00025,701117Gentaş14,75014,75015,25015,0003,048,00014,933118Global Menkul K.3,8003,7503,8503,8509,659,0003,797119Global Yatırım3,3503,5503,6003,55046,0003,593120Göltaş Çimento35,00034,50035,50034,5001,914,00034,969121Good-Year96,00095,00096,00095,00063,36095,349122Garanti Yat. Ort.2,0502,0252,0752,050493,0002,053123Gübre Fabrikaları15,00014,25015,50014,2504,352,40514,974124Gümüşsuyu1,4251,4001,4501,45016,231,0001,426125Güney Biracılık18,25018,00019,00018,500475,00018,311126Güneş Sigorta5,1005,1005,6005,5007,187,0005,408127Hektaş3,7003,6503,8003,70010,546,0003,705128Hürriyet Gazetecilik30,00029,00030,00029,0002,554,00029,741129Hürriyet Gazetecilik (Yeni)6,6006,3006,6006,4002,540,5006,471130Haznedar Tugla6,9006,9007,0006,900215,0006,921131İhlas Ev Aletleri15,00015,00015,50015,5007,926,00015,257132İhlas Finans3,8003,7503,8503,8004,797,0003,823133İhlas Holding24,50024,25025,00024,75022,854,65824,702134İktisat Finans4,4004,3504,5004,40065,319,0004,424135İntema5,8005,8006,0005,9001,501,1845,886136T.İş Bankası (A)14,000,00000000137T.İş Bankası (B)730,000730,000740,000740,0008,100732,500138T.İş Bankası (C)37,00036,50037,50037,50018,698,90037,067139T.İş Bankası Kurucu75,000,00000000140İ.Motor Piston23,25022,50023,25023,000351,00023,064141Iş Yatırım Ortaklığı2,5502,5002,5502,5505,946,0002,518142İzmir Demir Çelik1,6501,6251,6751,65021,568,2221,649143İzocam7,1007,0007,2007,1001,241,0007,092144Kaplamin Ambalaj5,9005,9006,1005,900460,0005,985145Kartonsan14,75014,75016,25016,000100,930,00015,620146Kav3,5003,5503,6503,55019,070,0003,614147Koç Holding40,00040,00041,00041,00037,612,00040,857148Kent Gıda24,25023,75024,25024,000414,00024,076149Kepez Elektrik550,000540,000560,000550,000545,720550,091150Kerevitaş Gıda San.26,00026,00026,50026,000814,00026,029151KIPA7,0006,9007,1007,00011,690,0007,020152Kelebek Mobilya10,10010,20010,80010,2002,156,00010,488153Klimasan Klima Sanayi18,75018,75019,25019,0002,346,00018,901154Konfrut Gıda3,6503,6503,7503,6504,870,0003,673155Konya Çimento3,6003,5003,6003,5502,689,0003,552156Kordsa29,00027,50029,00028,0009,781,01928,230157Koniteks170,000172,500187,500187,500270,000180,222158Köytaş9,0008,8009,0009,00023,761,1908,918159Kristal Kola9,6009,2009,6009,3006,777,0009,390160Karsu Tekstil6,3006,3006,3006,300310,0006,300161Kütahya Porselen7,3007,2007,8007,60012,741,0007,593162Lüks Kadife12,50012,25012,75012,7501,265,00012,353