İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)16,00016,00016,25016,000108,00016,023002Adana Çimento (B)8,9008,5009,0009,00053,0008,535003Adel Kalemcilik11,00010,75011,50011,2501,686,00011,032004Adana Çimento (C)1,6751,6501,7001,6756,382,0801,675005Afyon Çimento31,50030,00031,50031,000606,00030,884006Anadolu Gıda17,75017,50018,00017,750243,00017,759007Akal Tekstil7,6007,6007,7007,6005,115,9977,613008Akbank13,00012,75013,00012,7509,225,00012,847009Akcansa31,00029,50031,00030,5001,430,00030,153010Aktif Finans2,8502,7502,8502,8001,960,1002,796011Aksigorta10,25010,00010,50010,2506,978,50010,254012Aksu İplik Dokuma4,9004,8004,9504,8001,028,0004,856013Aksa15,00014,75015,00014,7501,854,50014,957014Aktaş Elektrik155,000150,000155,000150,000599,000151,644015Alarko Holding39,50038,00039,50038,0002,442,00038,654016Alcatel Teletaş24,50023,75024,25024,25015,159,53824,108017Alarko Gayrimenkul Y.O.5,2005,0005,2005,1008,055,0005,102018Alternatifbank A.P.7,7007,3007,7007,50011,405,0007,489019Alarko Sanayi16,75016,00016,75016,0001,412,33416,327020Altınyıldız20,25020,00020,50020,000836,00020,127021Anadolu Cam3,0002,9003,0002,9003,726,1822,941022Anadolu Biracılık4,2004,1004,2504,250603,0004,144023Anadolu Sigorta6,5006,3006,3006,300113,0006,300024Apeks Dış Ticaret12,75012,00012,75012,000333,00012,266025Arat Tekstil15,25015,00015,50015,00064,00015,265026Arçelik18,00017,50018,00017,7501,964,00017,706027Ardem22,00021,25022,00022,000245,00021,522028Alternatif Yatırım2,6502,5502,7002,5501,296,0002,619029Aselsan11,25011,00011,75011,7501,259,24311,342030Anadolu ISUZU19,00018,75019,50019,00010,863,00019,100031Ata Yatırım1,4001,4001,4751,4751,559,0001,424032Akın Tekstil9,2008,9009,2009,200432,0009,071033Atlas Yatırım3,6503,6003,7003,6001,001,0003,641034Atlantis Yat. Ort.4,0504,0004,4504,3503,054,0004,234035Avrasya Yat. Ort.2,8002,7002,7502,700128,0002,705036Aygaz27,00027,00027,50027,0001,394,00027,127037Bağfaş132,500130,000135,000132,5003,314,040131,833038Banvit21,75021,25021,75021,250124,00021,447039Beko Elektronik11,00010,50010,75010,7501,480,26310,664040Berdan Tekstil8,7008,6008,8008,800783,0008,731041Bosch Fren Sistemleri425,000425,000425,000425,00019,000425,000042Bisaş Tekstil6,5006,5006,6006,500235,0006,585043Bolu Çimento3,6003,5503,6503,5501,473,8433,588044Bossa Tic. San.3,6003,5503,6503,6008,959,0003,601045Brisa93,00092,00094,00093,0001,046,00092,824046Birlik Mensucat4,2504,2504,4004,400335,0004,310047Borova Yapı End.16,25016,00016,50016,250832,00016,271048Borusan10,00010,25010,50010,25080,00010,281049Borusan Yatırım11,50011,25011,50011,5001,872,00011,398050Batı Çimento23,25023,00023,50023,0001,052,00023,214051Bursa Çimento33,50033,00034,50033,500178,00033,494052Bugün Yayıncılık7,0006,7007,4006,900627,0007,028053Bumerang Yat.Ort.1,0751,0501,1001,0752,768,0001,075054Burçelik10,25010,00010,25010,250249,00010,039055Bayraklı Boya8,1008,0008,3008,0001,533,0008,171056Boyasan Tekstil8,5008,3008,5008,3001,186,0008,398057CARSI76,00076,00079,00076,000135,00077,044058ÇBS Boya San.4,0003,8003,9503,800614,0003,881059Çelik Halat7,5007,4007,8007,80035,505,1507,621060CEMTAS Çelik Makina4,2004,0504,3004,10040,361,0004,177061Ceylan Giyim8,8008,7008,9008,70059,0008,706062Çimsa33,50033,00034,50034,000916,00033,945063Çelebi Hava Servisi86,00085,00087,00086,000127,00086,039064Çimentaş23,75023,25023,75023,250331,00023,493065Commercial Un.Sig.4,8504,7004,9504,7502,996,0004,797066Çukurova Elektrik400,000400,000410,000400,0002,162,300402,230067Çumra Kağıt San.10,00010,00010,50010,250512,00010,247068Ceytaş Tekstil5,0004,9005,1505,0001,205,0005,007069Dardanel4,8004,4504,7504,55075,690,0004,604070Demirbank5,7005,6005,9005,8004,022,9985,695071Denizli Cam7,6007,5007,7007,600893,8637,564072Derimod24,50024,00024,75024,000385,00024,307073Deva Holding1,8501,8251,9001,82526,644,3331,865074Dışbank3,4503,3003,5503,40022,469,0003,439075Ditaş Doğan15,25015,00015,50015,250449,00015,134076Demir Yat. Ort.3,7003,5503,7003,5505,212,0003,599077Demisaş Döküm10,75010,50010,75010,5001,746,00010,522078Doğan Holding8,5008,3008,7008,500480,349,5008,589079Döktaş8,8008,0008,9008,1005,502,0008,456080Duran Ofset7,6007,5007,7007,500353,0007,625081Eczacıbaşı İlaç9,3009,2009,5009,3001,557,0009,339082Eczacıbaşı Yapı6,0005,7006,1005,7001,250,0005,870083Eczacıbaşı Yatırım7,9007,7007,9007,8001,744,3347,773084Edip İplik19,50019,75020,25020,00022,00019,897085Ege Biracılık18,75018,75018,75018,750430,00018,750086Egs30,50029,00030,50029,5008,766,00029,929087Ege Endüstri16,25016,00016,50016,500417,00016,296088Ege Gübre4,5004,4504,5504,550313,0004,506089Egeser Giyim16,50016,50017,00017,0003,455,00016,719090Ege Profil Tic.16,25016,25016,75016,2503,866,50016,432091Ege Seramik4,4504,3504,5004,4002,277,0004,423092Emek Sigorta1,3251,3001,4501,37532,215,0001,393093Eminis Ambalaj17,75017,50017,75017,5008,00017,718094Enka167,500167,500172,500167,5003,212,491170,449095Ege Plastik7,7007,4007,7007,6001,685,0007,547096Erciyes Boru San.5,3005,2005,4005,400338,0005,239097Erciyas Biracılık30,00029,00030,00029,000158,00029,341098Ereğli Demir Çelik25,50025,50026,00026,0003,146,00025,747099Esbank1,4251,4001,4251,4002,866,0001,409100Esem Spor Giyim7,5007,4007,6007,5003,205,0007,508101Evren Yatırım Ort.3,5003,3503,5003,4501,660,0003,434