İMKB ikinci seans (F-M)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans3,2503,2003,3503,2005,293,0003,261110Fenis Aluminyum13,50013,00013,50013,250105,00013,380111Finans Finansal K.3,5503,4503,6003,5003,699,0003,521112Finansbank4,1504,0004,2004,05034,366,0004,108113Finans Yatırım1,2751,2001,2501,2257,436,0001,226114Frigo Pak Gıda Mad.7,0006,9007,1007,0001,341,0007,023115T.Garanti Bankası9,9009,90010,2009,900174,084,62310,039116Gediz iplik26,50025,00026,50025,5001,464,00025,830117Gentaş15,25015,00015,50015,250849,00015,255118Global Menkul K.4,2004,1504,2504,2507,949,0004,189119Global Yatırım3,8503,7003,7503,700144,0003,734120Göltaş Çimento36,50035,50037,00036,0003,749,00036,172121Good-Year101,00099,000101,000100,000100,000100,220122Garanti Yat. Ort.2,1252,0752,1502,0752,005,0002,090123Gübre Fabrikaları18,75018,50019,75019,50013,123,00019,069124Gümüşsuyu1,5251,4751,5501,50015,793,0001,509125Güney Biracılık20,25019,50020,50019,7501,784,00020,110126Güneş Sigorta5,8005,5005,9005,700995,0005,670127Hektaş4,5504,2504,6504,30067,774,0004,464128Hürriyet Gazetecilik30,50029,00030,50029,5004,043,00029,751129Hürriyet Gazetecilik (Yeni)6,6006,4006,6006,4002,561,0006,490130Haznedar Tugla7,4007,1007,4007,200146,0007,192131İhlas Ev Aletleri15,25014,50015,25015,0001,802,00014,917132İhlas Finans4,4004,2004,4004,2004,151,0004,255133İhlas Holding27,00026,00027,50026,50021,458,80326,410134İktisat Finans4,8004,7004,8504,75024,300,0004,757135İntema6,0005,8006,0005,9001,755,0005,895136T.İş Bankası (A)14,500,00000000137T.İş Bankası (B)730,000730,000740,000740,00016,050733,125138T.İş Bankası (C)37,00037,00037,50037,50032,864,67637,081139T.İş Bankası Kurucu75,000,00000000140İ.Motor Piston22,00021,50022,50021,500479,00022,165141Iş Yatırım Ortaklığı2,5002,4252,5252,42511,727,0002,466142İzmir Demir Çelik1,8251,7501,8501,77534,829,0001,796143İzocam7,0007,0007,2007,1002,141,0007,101144Kaplamin Ambalaj6,2006,0006,3006,200522,0006,045145Kartonsan15,50014,75015,50015,00011,061,00015,177146Kav4,0503,8004,1003,90012,968,0003,954147Koç Holding43,00042,00043,50042,00043,202,40042,695148Kent Gıda25,00024,25025,00024,250691,00024,465149Kepez Elektrik590,000570,000600,000580,000765,300582,026150Kerevitaş Gıda San.27,00025,50026,50026,5001,482,00026,081151KIPA7,4007,3007,6007,40015,623,0007,442152Kelebek Mobilya12,00011,00012,00011,250800,00011,476153Klimasan Klima Sanayi22,00021,25022,25021,7504,179,00021,602154Konfrut Gıda3,8003,7003,8003,7504,351,0003,742155Konya Çimento3,5503,5003,6003,5006,363,0003,511156Kordsa30,50028,00030,50028,50015,944,00029,132157Koniteks222,500215,000252,500222,500398,000233,580158Köytaş9,5009,0009,5009,20058,404,1009,267159Kristal Kola9,0008,9009,4009,40047,071,0009,080160Karsu Tekstil6,5006,4006,6006,600240,1806,500161Kütahya Porselen7,7007,6008,2007,80023,276,5007,960162Lüks Kadife12,50012,00012,50012,250677,00012,162