İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Aralık 31, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 17,500 | 17,250 | 17,750 | 17,500 | 395,000 | 17,465 | |
| 002 | Adana Çimento (B) | 9,100 | 9,200 | 9,700 | 9,700 | 326,000 | 9,522 | |
| 003 | Adel Kalemcilik | 13,000 | 12,500 | 12,750 | 12,750 | 1,796,000 | 12,610 | |
| 004 | Adana Çimento (C) | 1,700 | 1,650 | 1,725 | 1,700 | 9,705,000 | 1,693 | |
| 005 | Afyon Çimento | 31,500 | 31,000 | 32,000 | 31,000 | 406,000 | 31,371 | |
| 006 | Anadolu Gıda | 18,250 | 18,250 | 18,750 | 18,500 | 1,165,000 | 18,385 | |
| 007 | Akal Tekstil | 7,700 | 7,600 | 7,800 | 7,700 | 4,862,000 | 7,668 | |
| 008 | Akbank | 19,000 | 18,250 | 19,750 | 18,750 | 101,923,568 | 18,977 | |
| 009 | Akcansa | 29,500 | 29,000 | 30,000 | 29,000 | 2,547,699 | 29,247 | |
| 010 | Aktif Finans | 2,700 | 2,650 | 2,700 | 2,650 | 3,357,100 | 2,654 | |
| 011 | Aksigorta | 13,750 | 13,500 | 14,250 | 13,500 | 16,185,100 | 13,753 | |
| 012 | Aksu İplik Dokuma | 5,600 | 5,600 | 5,700 | 5,700 | 886,000 | 5,600 | |
| 013 | Aksa | 15,000 | 14,750 | 15,250 | 15,250 | 15,883,000 | 15,115 | |
| 014 | Aktaş Elektrik | 167,500 | 162,500 | 167,500 | 165,000 | 1,002,880 | 163,475 | |
| 015 | Alarko Holding | 43,500 | 42,500 | 44,000 | 44,000 | 2,957,000 | 43,206 | |
| 016 | Alcatel Teletaş | 31,500 | 30,500 | 32,000 | 32,000 | 51,339,210 | 31,548 | |
| 017 | Alarko Gayrimenkul Y.O. | 5,700 | 5,600 | 5,800 | 5,800 | 14,980,000 | 5,703 | |
| 018 | Alternatifbank A.P. | 7,600 | 7,300 | 7,600 | 7,500 | 3,799,000 | 7,502 | |
| 019 | Alarko Sanayi | 17,750 | 17,500 | 18,750 | 18,750 | 8,337,020 | 18,006 | |
| 020 | Altınyıldız | 23,000 | 22,750 | 22,750 | 22,750 | 150,000 | 22,750 | |
| 021 | Anadolu Cam | 3,150 | 3,100 | 3,300 | 3,200 | 35,806,000 | 3,206 | |
| 022 | Anadolu Biracılık | 4,700 | 4,600 | 4,700 | 4,700 | 1,444,000 | 4,627 | |
| 023 | Anadolu Sigorta | 6,600 | 6,400 | 6,800 | 6,800 | 532,000 | 6,608 | |
| 024 | Apeks Dış Ticaret | 12,000 | 12,000 | 12,250 | 12,000 | 401,000 | 12,034 | |
| 025 | Arat Tekstil | 15,000 | 14,500 | 15,000 | 15,000 | 17,000 | 14,750 | |
| 026 | Arçelik | 19,750 | 19,250 | 20,000 | 19,500 | 17,496,000 | 19,449 | |
| 027 | Ardem | 22,000 | 21,250 | 22,000 | 21,500 | 3,021,000 | 21,597 | |
| 028 | Alternatif Yatırım | 2,325 | 2,125 | 2,275 | 2,275 | 2,106,000 | 2,203 | |
| 029 | Aselsan | 12,750 | 12,500 | 13,000 | 12,750 | 1,426,000 | 12,773 | |
| 030 | Anadolu ISUZU | 19,250 | 19,000 | 19,500 | 19,000 | 11,907,000 | 19,269 | |
| 031 | Ata Yatırım | 1,900 | 1,800 | 1,900 | 1,875 | 472,000 | 1,827 | |
| 032 | Akın Tekstil | 8,600 | 8,700 | 9,000 | 8,900 | 727,000 | 8,794 | |
| 033 | Atlas Yatırım | 3,900 | 3,850 | 4,100 | 4,050 | 2,346,000 | 4,024 | |
| 034 | Atlantis Yat. Ort. | 4,450 | 4,350 | 4,500 | 4,500 | 564,000 | 4,428 | |
| 035 | Avrasya Yat. Ort. | 2,600 | 2,600 | 2,700 | 2,700 | 64,000 | 2,619 | |
| 036 | Aygaz | 36,000 | 35,500 | 38,000 | 38,000 | 7,914,300 | 36,796 | |
| 037 | Bağfaş | 132,500 | 127,500 | 132,500 | 127,500 | 1,409,500 | 131,339 | |
| 038 | Banvit | 20,750 | 20,500 | 20,750 | 20,500 | 136,000 | 20,742 | |
| 039 | Beko Elektronik | 12,250 | 12,000 | 13,000 | 13,000 | 17,036,000 | 12,556 | |
| 040 | Berdan Tekstil | 8,400 | 8,400 | 8,700 | 8,600 | 1,981,000 | 8,591 | |
| 041 | Bosch Fren Sistemleri | 435,000 | 425,000 | 435,000 | 430,000 | 54,000 | 431,203 | |
| 042 | Bisaş Tekstil | 7,000 | 6,800 | 6,900 | 6,800 | 237,000 | 6,815 | |
| 043 | Bolu Çimento | 3,450 | 3,400 | 3,500 | 3,500 | 4,045,352 | 3,461 | |
| 044 | Bossa Tic. San. | 2,200 | 2,150 | 2,200 | 2,175 | 11,654,000 | 2,176 | |
| 045 | Brisa | 13,750 | 13,500 | 14,000 | 14,000 | 6,690,000 | 13,836 | |
| 046 | Birlik Mensucat | 2,300 | 2,200 | 2,250 | 2,225 | 1,558,907 | 2,222 | |
| 047 | Borova Yapı End. | 16,750 | 16,250 | 16,500 | 16,500 | 466,000 | 16,267 | |
| 048 | Borusan | 9,500 | 9,500 | 9,700 | 9,500 | 1,263,000 | 9,550 | |
| 049 | Borusan Yatırım | 12,500 | 12,250 | 12,750 | 12,250 | 2,096,000 | 12,282 | |
| 050 | Batı Çimento | 23,750 | 23,500 | 24,000 | 24,000 | 1,634,000 | 23,656 | |
| 051 | Bursa Çimento | 33,000 | 33,000 | 33,000 | 33,000 | 5,200 | 33,000 | |
| 052 | Bugün Yayıncılık | 5,900 | 5,700 | 6,000 | 6,000 | 210,000 | 5,807 | |
| 053 | Bumerang Yat.Ort. | 1,150 | 1,125 | 1,175 | 1,150 | 4,517,000 | 1,142 | |
| 054 | Burçelik | 11,250 | 11,000 | 11,500 | 11,500 | 445,000 | 11,246 | |
| 055 | Bayraklı Boya | 9,000 | 8,900 | 9,000 | 9,000 | 2,430,000 | 8,914 | |
| 056 | Boyasan Tekstil | 8,700 | 8,600 | 8,700 | 8,700 | 705,000 | 8,684 | |
| 057 | CARSI | 93,000 | 94,000 | 101,000 | 100,000 | 2,504,000 | 97,965 | |
| 058 | ÇBS Boya San. | 3,900 | 3,800 | 3,900 | 3,800 | 985,000 | 3,838 | |
| 059 | Çelik Halat | 7,500 | 7,300 | 7,500 | 7,400 | 7,538,483 | 7,422 | |
| 060 | CEMTAS Çelik Makina | 4,450 | 4,350 | 4,500 | 4,400 | 18,014,000 | 4,408 | |
| 061 | Ceylan Giyim | 8,700 | 8,500 | 8,700 | 8,600 | 409,000 | 8,625 | |
| 062 | Çimsa | 11,000 | 10,500 | 11,000 | 10,750 | 960,000 | 10,616 | |
| 063 | Çelebi Hava Servisi | 91,000 | 89,000 | 90,000 | 90,000 | 158,000 | 89,778 | |
| 064 | Çimbeton | 4,000 | 3,950 | 4,050 | 3,950 | 1,746,000 | 4,000 | |
| 065 | Çimentaş | 22,500 | 22,500 | 23,000 | 22,500 | 21,000 | 22,523 | |
| 066 | Commercial Un.Sig. | 4,350 | 4,200 | 4,400 | 4,250 | 1,440,000 | 4,321 | |
| 067 | Çukurova Elektrik | 520,000 | 510,000 | 530,000 | 530,000 | 1,850,918 | 518,491 | |
| 068 | Çumra Kağıt San. | 10,700 | 10,500 | 10,750 | 10,750 | 227,000 | 10,505 | |
| 069 | Ceytaş Tekstil | 4,900 | 4,750 | 4,900 | 4,800 | 1,367,000 | 4,802 | |
| 070 | Dardanel | 5,000 | 4,850 | 5,000 | 4,850 | 48,996,000 | 4,913 | |
| 071 | Demirbank | 6,000 | 5,900 | 6,100 | 5,900 | 9,770,000 | 6,034 | |
| 072 | Denizli Cam | 7,300 | 7,200 | 7,500 | 7,500 | 2,399,035 | 7,353 | |
| 073 | Derimod | 25,500 | 25,000 | 26,000 | 25,000 | 1,108,000 | 25,539 | |
| 074 | Deva Holding | 1,950 | 1,925 | 1,975 | 1,950 | 84,531,111 | 1,938 | |
| 075 | Dışbank | 4,100 | 3,900 | 4,150 | 3,950 | 10,495,000 | 4,006 | |
| 076 | Ditaş Doğan | 18,000 | 17,250 | 18,000 | 17,500 | 1,672,000 | 17,527 | |
| 077 | Demir Yat. Ort. | 2,250 | 2,100 | 2,250 | 2,175 | 16,432,000 | 2,206 | |
| 078 | Demisaş Döküm | 10,250 | 10,500 | 10,750 | 10,750 | 2,161,000 | 10,502 | |
| 079 | Doğan Holding | 8,400 | 8,100 | 8,500 | 8,200 | 212,575,500 | 8,265 | |
| 080 | Döktaş | 8,000 | 7,900 | 8,200 | 8,000 | 3,715,000 | 8,040 | |
| 081 | Duran Ofset | 8,300 | 8,100 | 8,500 | 8,200 | 196,000 | 8,210 | |
| 082 | Eczacıbaşı İlaç | 9,200 | 9,100 | 9,500 | 9,500 | 8,080,000 | 9,197 | |
| 083 | Eczacıbaşı Yapı | 6,200 | 6,100 | 6,300 | 6,100 | 761,000 | 6,217 | |
| 084 | Eczacıbaşı Yatırım | 7,700 | 7,600 | 8,000 | 8,000 | 8,555,000 | 7,747 | |
| 085 | Edip İplik | 19,500 | 18,000 | 19,250 | 19,000 | 25,000 | 18,780 | |
| 086 | Ege Biracılık | 19,000 | 18,750 | 19,250 | 19,000 | 1,227,000 | 19,000 | |
| 087 | Egs | 26,500 | 26,000 | 27,000 | 27,000 | 16,037,000 | 26,504 | |
| 088 | Ege Endüstri | 19,250 | 19,000 | 19,250 | 19,250 | 698,000 | 19,008 | |
| 089 | Ege Gübre | 5,100 | 5,000 | 5,100 | 5,100 | 1,803,000 | 5,049 | |
| 090 | Egeser Giyim | 16,500 | 16,000 | 16,500 | 16,250 | 2,177,000 | 16,226 | |
| 091 | Ege Profil Tic. | 15,750 | 15,250 | 15,750 | 15,750 | 1,643,000 | 15,516 | |
| 092 | Ege Seramik | 4,400 | 4,400 | 4,550 | 4,500 | 6,789,000 | 4,502 | |
| 093 | Emek Sigorta | 1,700 | 1,625 | 1,700 | 1,625 | 7,519,000 | 1,646 | |
| 094 | Eminis Ambalaj | 16,500 | 16,000 | 16,500 | 16,250 | 107,000 | 16,140 | |
| 095 | Enka | 110,000 | 107,500 | 110,000 | 107,500 | 1,329,650 | 107,913 | |
| 096 | Ege Plastik | 9,800 | 9,700 | 9,900 | 9,800 | 3,748,000 | 9,778 | |
| 097 | Erciyes Boru San. | 6,500 | 6,100 | 6,500 | 6,400 | 401,000 | 6,260 | |
| 098 | Erciyas Biracılık | 29,000 | 29,000 | 29,500 | 29,000 | 1,913,000 | 29,078 | |
| 099 | Ereğli Demir Çelik | 32,000 | 31,000 | 33,500 | 32,500 | 92,286,756 | 32,470 | |
| 100 | Esbank | 1,550 | 1,475 | 1,550 | 1,500 | 3,391,000 | 1,507 | |
| 101 | Esem Spor Giyim | 8,200 | 7,900 | 8,200 | 8,000 | 6,592,000 | 8,006 | |
| 102 | Evren Yatırım Ort. | 3,400 | 3,400 | 3,550 | 3,550 | 3,631,000 | 3,490 |