İMKB ikinci seans (F-M)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans3,2503,1503,4003,2509,971,0003,286110Fenis Aluminyum13,75013,25013,75013,25047,39013,462111Finans Finansal K.3,5503,5003,5503,5502,329,0003,543112Finansbank4,5004,4004,5004,45015,472,0004,456113Finans Yatırım1,1751,1251,1751,1252,388,0001,141114Frigo Pak Gıda Mad.7,9007,4007,8007,500696,0007,487115T.Garanti Bankası10,50010,00010,50010,25026,185,67810,248116Gediz iplik28,00027,00028,50028,0002,119,00027,849117Gentaş15,00015,00015,00015,000639,00015,000118Global Menkul K.4,2504,1504,2504,2003,576,0004,189119Global Yatırım3,9003,7503,8003,75054,0003,791120Göltaş Çimento36,50036,00037,00036,0001,142,00036,474121Good-Year117,500117,500120,000120,00087,030119,339122Garanti Yat. Ort.2,3252,2502,3752,2502,073,0002,320123Gübre Fabrikaları17,75017,00017,75017,2501,475,80017,316124Gümüşsuyu1,5251,4751,5251,47518,286,0001,490125Güney Biracılık18,50018,25018,75018,250463,60018,500126Güneş Sigorta5,8005,7005,8005,800872,0005,762127Hektaş3,9503,8504,0003,8507,747,0003,912128Hürriyet Gazetecilik29,50028,00029,00028,500804,00028,656129Hürriyet Gazetecilik (Yeni)6,4006,2006,3006,2001,819,5006,260130Haznedar Tugla6,9006,7006,9006,700161,0006,758131İhlas Ev Aletleri14,75013,75014,50014,2501,987,00014,147132İhlas Finans4,4504,4504,6504,60027,529,0004,594133İhlas Holding28,50027,00028,50027,00027,313,51027,942134İktisat Finans4,6004,5004,6504,55010,530,0004,553135İntema6,2006,1006,4006,10011,693,0006,258136T.İş Bankası (A)16,000,00000000137T.İş Bankası (B)750,000740,000760,000740,00015,000743,333138T.İş Bankası (C)31,00031,00032,00031,50022,224,50031,785139T.İş Bankası Kurucu75,000,00000000140İ.Motor Piston22,75022,75023,50023,0001,298,00023,155141Iş Yatırım Ortaklığı2,3752,3502,4252,3759,688,0002,376142İzmir Demir Çelik1,7501,7001,7501,72527,809,0011,715143İzocam7,3007,2007,4007,3002,105,0007,331144Kaplamin Ambalaj6,0005,9006,1006,100192,0005,995145Kartonsan15,25014,75015,25015,2504,243,00015,027146Kav3,9503,8503,9503,8507,005,0003,882147Koç Holding40,50040,00041,00040,50023,965,94040,762148Kent Gıda22,75023,00023,75023,2501,551,00023,325149Kepez Elektrik580,000570,000580,000580,000439,000577,448150Kerevitaş Gıda San.25,25024,75025,50025,000666,00025,262151KIPA8,5008,3008,5008,30011,776,0008,397152Kelebek Mobilya10,50010,25010,50010,250192,00010,255153Klimasan Klima Sanayi26,25025,50026,50026,0002,360,00025,766154Konfrut Gıda3,7003,6503,7503,6506,728,0003,678155Konya Çimento3,5003,4503,5503,5504,586,0003,498156Kordsa28,50027,50029,00027,5005,792,00128,247157Koniteks222,500217,500225,000220,00036,300221,805158Köytaş9,7009,5009,8009,60019,092,0009,585159Kristal Kola9,9009,7009,9009,9008,640,0009,804160Karsu Tekstil6,6006,5006,7006,600306,0006,595161Kütahya Porselen8,4008,2008,4008,3002,149,0008,261162Lüks Kadife12,25011,75012,00012,000199,00011,991