İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)7,8007,7007,9007,900730,0007,817002Adana Çimento (B)5,2005,2005,3005,300245,0005,200003Adel Kalemcilik12,75012,00012,75012,2501,939,00012,361004Adana Çimento (C)1,4751,4751,5251,5007,207,2601,489005Anadolu Gıda17,00016,50016,75016,5001,577,00016,656006Akal Tekstil7,3007,2007,3007,2002,728,0007,204007Akbank10,50010,25010,50010,2507,289,54410,290008Akcansa24,50024,00024,50024,5001,537,99924,335009Aktif Finans3,4003,3003,4003,35015,261,0003,341010Aksigorta9,7009,6009,7009,6001,032,0009,619011Aksu İplik Dokuma5,3005,2005,3005,200199,3005,200012Aksa12,25012,00012,25012,0002,518,50012,035013Aktaş Elektrik242,500237,500242,500237,500218,000239,655014Alarko Holding24,50024,25024,75024,5004,446,00024,614015Alcatel Teletaş40,50039,50040,50040,0005,446,00039,823016Alarko Gayrimenkul Y.O.7,3007,2007,4007,2006,642,0007,263017Alternatifbank A.P.7,3007,0007,5007,20012,096,0007,296018Alarko Sanayi12,00012,00012,50012,0003,379,80212,229019Altınyıldız18,75018,50018,75018,750124,00018,711020Anadolu Cam2,3252,3002,3502,3256,434,3992,313021Anadolu Biracılık4,5504,4504,5504,450425,4564,476022Anadolu Sigorta4,4504,3504,4004,400366,0004,395023Apeks Dış Ticaret9,8009,6009,8009,700262,0009,691024Arçelik17,00017,00017,25017,000898,91217,047025Ardem16,00015,25016,00015,7501,753,00015,536026Alternatif Yatırım1,0501,0251,0751,0252,641,0001,041027Aselsan9,9009,70010,0009,900729,2329,833028Anadolu ISUZU135,000132,500135,000135,000418,000134,551029Akın Tekstil9,5009,3009,5009,400772,0009,399030Atlas Yatırım2,9002,8002,9002,8005,685,0002,848031Atlantis Yat. Ort.2,8002,6502,7502,650242,0002,659032Avrasya Yat. Ort.2,5502,5502,6002,60041,0002,564033Aygaz27,00026,50027,50027,000367,32326,753034Bağfaş42,00042,00042,50042,500338,00042,426035Banvit28,00027,50028,00028,00028,30027,642036Beko Elektronik13,00012,75013,00012,750352,50012,760037Berdan Tekstil9,3009,1009,2009,200823,0009,108038Bosch Fren Sistemleri315,000305,000310,000305,00038,000309,736039Bisaş Tekstil8,0007,7007,9007,700862,0007,777040Bolu Çimento3,0503,0503,1003,1002,309,2513,053041Bossa Tic. San.3,2003,1503,2503,2006,253,0003,175042Brisa58,00058,00058,00058,000548,00058,000043Birlik Mensucat3,7503,7503,9003,7502,518,0003,811044Borova Yapı End.10,0009,60010,0009,8001,981,0009,722045Borusan8,9008,7008,9008,700205,0008,751046Borusan Yatırım9,7009,5009,8009,7007,917,0009,593047Batı Çimento16,75016,75017,50017,50010,019,59017,108048Bursa Çimento29,00029,00029,00029,00025,00029,000049Bugün Yayıncılık7,0006,9007,1007,000399,0006,975050Bumerang Yat.Ort.9709509609501,367,000955051Burçelik7,6007,3007,5007,500348,0007,424052Bayraklı Boya7,1007,0007,2007,1003,005,0007,072053Boyasan Tekstil7,9007,7007,9007,9002,460,0007,777054CARSI92,00090,00093,00092,000270,00090,725055ÇBS Boya San.4,4004,2004,6004,25021,844,0004,414056Çelik Halat4,9504,9005,0004,90026,054,3504,941057CEMTAS Çelik Makina4,3504,3004,4004,3001,378,0004,313058Ceylan Giyim12,50012,00012,50012,000618,00012,161059Çimsa20,25020,50020,75020,500586,00020,552060Çelebi Hava Servisi99,00097,00099,00097,000192,00097,447061Çimentaş21,50021,50021,50021,5008,00021,500062Commercial Un.Sig.4,6004,5004,6004,5001,671,2504,542063Çukurova Elektrik240,000235,000240,000237,500298,220237,306064Çumra Kağıt San.16,50016,25016,75016,250129,00016,364065Ceytaş Tekstil6,7006,5006,6006,6001,381,0006,525066Dardanel1,6751,6251,7001,67549,893,0001,661067Demirbank3,1003,0003,1003,0003,398,0003,013068Denizli Cam7,1007,0007,4007,1003,221,0007,176069Derimod22,50022,50024,00024,0001,278,00023,140070Deva Holding1,6501,6251,6501,65023,438,3031,625071Dışbank2,2002,1502,2002,1503,617,5672,171072Ditaş Doğan11,25011,00011,50011,5001,663,92111,245073Demir Yat. Ort.1,0501,0251,0501,0505,457,0001,032074Demisaş Döküm7,9007,6007,9007,6001,461,0007,793075Doğan Holding4,8504,8004,8504,85054,768,0004,804076Döktaş20,00020,00020,00020,000276,00020,000077Duran Ofset21,00020,25020,75020,25077,00020,474078Eczacıbaşı İlaç8,2008,1008,2008,2003,605,0008,151079Eczacıbaşı Yapı5,1005,1005,1005,100196,0005,100080Eczacıbaşı Yatırım6,0005,9006,0006,0001,102,3265,990081Edip İplik23,75023,25023,75023,75072,00023,715082Ege Biracılık38,00037,50038,00038,000526,00037,644083Egs11,50011,00011,50011,5006,129,00011,291084Ege Endüstri13,00012,50012,75012,750551,00012,680085Egeser Giyim13,25012,75013,25013,0003,122,00012,991086Ege Gübre3,8503,8003,8503,850647,0003,834087Ege Profil Tic.10,0009,80010,0009,9002,199,0009,873088Ege Seramik4,6004,5004,6004,5502,864,0004,557089Emek Sigorta920910960930101,597,000943090Eminis Ambalaj17,25016,50017,00016,75061,00016,836091Emsan Paslanmaz Çelik1,2001,1751,2251,2005,399,0001,196092Emsan Beş Yıldız2,8002,8003,1003,1002,363,0002,951093Enka55,00054,00055,00054,000104,00054,769094Ege Plastik7,3007,1007,3007,3001,205,0007,201095Erciyes Boru San.5,1504,9005,1004,9002,219,0005,001096Erciyas Biracılık22,50022,25022,50022,250816,00022,387097Ereğli Demir Çelik25,25024,50025,25025,00022,338,96824,985098Esbank1,3501,3251,3501,350144,0001,346099Esem Spor Giyim5,4005,3005,4005,4004,088,0005,302100Evren Yatırım Ort.2,9002,8502,9002,90071,0002,861