İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)15,00015,00015,25015,000479,00015,123002Adana Çimento (B)8,7008,6008,8008,800244,0008,673003Adel Kalemcilik10,75010,25010,75010,500667,00010,437004Adana Çimento (C)1,7001,6751,7251,7006,866,2261,693005Afyon Çimento27,50027,50027,50027,500338,17027,500006Anadolu Gıda18,75018,75019,25019,0001,002,00018,953007Akal Tekstil7,8007,7007,9007,8004,657,5007,809008Akbank12,75012,50012,75012,50017,728,28912,725009Akcansa26,50026,50027,00026,5007,144,10226,576010Aktif Finans2,7002,6002,7002,7002,153,0002,682011Aksigorta11,00010,75011,00011,0005,439,00010,978012Aksu İplik Dokuma4,8004,8004,8504,800487,0004,821013Aksa14,25014,00014,25014,250455,00014,200014Aktaş Elektrik162,500160,000165,000162,5002,054,000161,779015Alarko Holding38,50038,50041,50041,00010,642,00040,210016Alcatel Teletaş25,00024,75025,50025,25025,718,10025,213017Alarko Gayrimenkul Y.O.4,8504,8004,9004,8505,904,0004,863018Alternatifbank A.P.5,3005,3005,7005,6006,045,0005,507019Alarko Sanayi17,75017,75018,50018,0002,517,00018,158020Altınyıldız21,00020,75021,00021,00050,00020,965021Anadolu Cam3,1003,0503,1503,1008,913,8673,104022Anadolu Biracılık4,1004,0504,1504,1502,165,0004,095023Anadolu Sigorta7,0006,3006,3006,30052,0006,300024Apeks Dış Ticaret11,75011,50011,75011,500193,00011,737025Arat Tekstil18,25017,75018,25018,000122,00018,018026Arçelik17,75017,50018,25018,00011,144,26217,894027Ardem22,25021,75022,00022,000229,00021,956028Alternatif Yatırım1,9751,9502,0252,0251,862,0001,979029Aselsan10,75010,25010,75010,5002,666,00010,463030Anadolu ISUZU21,00020,50021,00020,7506,478,25020,728031Ata Yatırım1,3501,3251,3501,3501,623,0001,341032Akın Tekstil8,6008,4008,6008,600353,0008,530033Atlas Yatırım3,4503,3503,5003,500486,0003,452034Atlantis Yat. Ort.3,5003,6003,7003,700103,0003,620035Avrasya Yat. Ort.2,8002,7502,7502,75096,0002,750036Aygaz31,00030,00031,00030,0001,346,00030,524037Bağfaş102,500102,500115,000115,00010,994,000110,611038Banvit22,25021,50022,00022,00099,29021,775039Beko Elektronik11,75011,75012,00012,0002,516,25011,942040Berdan Tekstil8,7008,7009,2009,1001,470,0008,935041Bosch Fren Sistemleri480,000475,000480,000475,00042,000479,047042Bisaş Tekstil6,7006,5006,8006,500325,0006,515043Bolu Çimento3,6003,5503,6503,6003,114,1043,601044Bossa Tic. San.3,4503,5003,5503,5504,920,1013,500045Brisa89,00088,00091,00091,000722,00089,720046Birlik Mensucat4,6504,5004,6504,550210,0004,554047Borova Yapı End.15,00015,00015,50015,5002,574,00015,201048Borusan9,8009,80010,0009,800298,0009,868049Borusan Yatırım9,8009,6009,8009,700979,0009,676050Batı Çimento25,50025,00026,00026,000835,00025,857051Bursa Çimento32,00031,50031,50031,50013,00031,500052Bugün Yayıncılık6,7006,5006,9006,7001,083,0006,710053Bumerang Yat.Ort.1,1001,0751,1251,0753,701,0001,102054Burçelik10,25010,25010,50010,250235,00010,261055Bayraklı Boya8,0007,8008,1008,0001,368,0007,954056Boyasan Tekstil9,1008,8009,0008,8002,052,0008,925057CARSI82,00082,00084,00084,000113,00083,318058ÇBS Boya San.3,7503,7503,8503,7501,709,0003,795059Çelik Halat6,4006,3006,5006,5007,919,0006,391060CEMTAS Çelik Makina4,2504,2004,3504,30024,115,7404,261061Ceylan Giyim8,3008,2008,7008,200394,0008,498062Çimsa34,00033,50034,50034,500630,00033,869063Çelebi Hava Servisi89,00087,00089,00088,000223,00088,426064Çimentaş24,00024,00024,00024,00040,00024,000065Commercial Un.Sig.3,5503,5003,6003,500615,0003,534066Çukurova Elektrik395,000390,000400,000390,0001,243,524394,903067Çumra Kağıt San.10,25010,00010,50010,250318,00010,306068Ceytaş Tekstil5,1005,0005,2005,1001,415,0005,117069Dardanel4,6504,5504,6504,65035,091,0004,619070Demirbank5,3005,2005,4005,4001,399,0005,277071Denizli Cam9,2009,1009,3009,3001,215,0019,158072Derimod32,00031,00033,50031,0002,232,00032,310073Deva Holding1,7251,7251,8501,850130,561,5001,800074Dışbank2,7502,7002,8002,7504,403,0012,761075Ditaş Doğan15,00014,50015,00015,0002,658,00014,826076Demir Yat. Ort.2,4502,4252,6002,5757,783,0002,491077Demisaş Döküm11,00010,75011,25011,2505,390,00010,998078Doğan Holding7,8007,7008,0007,800300,367,0007,881079Döktaş42,50042,00043,00042,500451,00042,524080Duran Ofset8,6008,4008,8008,500753,0008,625081Eczacıbaşı İlaç9,3009,1009,3009,2003,056,5409,189082Eczacıbaşı Yapı6,7006,6007,0006,800528,0006,791083Eczacıbaşı Yatırım8,4008,2008,4008,20010,627,0008,272084Edip İplik21,25021,75022,00022,00064,00021,996085Ege Biracılık20,25019,75020,50020,500806,00019,942086Egs26,50026,00027,50027,00029,550,00027,006087Ege Endüstri15,50015,00015,75015,750415,00015,386088Ege Gübre4,8004,8005,1005,0004,010,0004,958089Egeser Giyim18,50018,25018,75018,2503,975,00018,392090Ege Profil Tic.14,25013,75014,50014,2501,670,00014,132091Ege Seramik4,7504,7504,9004,8504,868,0004,813092Emek Sigorta1,2751,2751,3001,2755,630,0001,282093Eminis Ambalaj19,75019,50019,75019,50021,00019,630094Enka135,000132,500150,000150,0004,340,062143,592095Ege Plastik7,1007,0007,1007,0001,567,0007,012096Erciyes Boru San.5,3005,3005,4005,3001,550,0005,300097Erciyas Biracılık29,00028,00032,50028,500418,00029,776098Ereğli Demir Çelik27,00026,00027,00027,00011,071,20026,501099Esbank1,4251,4001,4501,4252,513,7901,422100Esem Spor Giyim6,0006,0006,1006,1001,332,0006,020101Evren Yatırım Ort.3,0503,0003,0503,0504,571,0003,015