İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)12,75012,75013,25013,2502,987,00212,999002Adana Çimento (B)8,0008,0008,2008,200959,0008,008003Adel Kalemcilik12,25011,25012,50012,50012,486,00012,010004Adana Çimento (C)1,7751,7251,7751,72510,553,3001,754005Anadolu Gıda19,75019,75020,25019,7509,398,00019,987006Akal Tekstil8,8008,7008,9008,90014,878,5008,826007Akbank13,50013,25013,75013,75030,445,91013,523008Akcansa27,00026,50027,00026,5002,161,00026,888009Aktif Finans3,2003,2003,3003,25015,669,0003,216010Aksigorta12,50012,25012,50012,2501,541,00012,274011Aksu İplik Dokuma6,2006,1006,3006,1004,232,4006,147012Aksa18,00017,50018,00017,7502,373,78017,751013Aktaş Elektrik355,000345,000360,000355,0001,538,200353,429014Alarko Holding38,00037,00038,00038,0002,724,00037,495015Alcatel Teletaş47,00047,00047,50047,5008,490,00047,001016Alarko Gayrimenkul Y.O.10,25010,00010,50010,20010,037,00010,101017Alternatifbank A.P.5,7005,7005,7005,700747,6005,700018Alarko Sanayi17,25016,75017,25016,7501,516,50017,101019Altınyıldız23,00023,00023,50023,000796,00023,206020Anadolu Cam3,2003,1503,2503,15019,820,0873,203021Anadolu Biracılık5,3005,2005,4005,2009,665,0005,280022Anadolu Sigorta5,8005,8006,1005,9003,262,0005,916023Apeks Dış Ticaret13,25012,50013,25013,0001,516,00012,721024Arçelik22,00022,00023,50023,50018,503,20022,697025Ardem18,75018,75019,00018,750338,00018,783026Alternatif Yatırım1,4001,3501,4251,4252,860,0001,385027Aselsan13,50013,75014,25014,0003,642,24313,928028Anadolu ISUZU165,000162,500165,000162,500504,000163,581029Akın Tekstil11,25011,25011,50011,2501,868,00011,445030Atlas Yatırım3,4003,3503,4503,4502,688,0003,376031Atlantis Yat. Ort.3,3003,2003,4003,250887,0003,278032Avrasya Yat. Ort.2,9002,9002,9002,90068,0002,900033Aygaz33,00032,50033,50033,0002,266,47132,919034Bağfaş55,00055,00058,00057,0001,601,00056,638035Banvit27,50026,50027,00027,000456,00026,944036Beko Elektronik15,00015,00015,25015,2503,772,00015,017037Berdan Tekstil10,25010,00010,25010,2502,357,00010,182038Bosch Fren Sistemleri350,000340,000350,000345,00080,000345,062039Bisaş Tekstil8,4008,2008,4008,200666,0008,310040Bolu Çimento4,0003,9504,0504,05011,653,0004,010041Bossa Tic. San.4,0504,0004,1504,10033,229,0004,054042Brisa78,00076,00078,00077,0001,126,00076,999043Birlik Mensucat4,9504,8004,9504,9503,596,0004,881044Borova Yapı End.10,75010,75012,25012,25011,198,00011,732045Borusan11,00011,00011,50011,5001,516,00011,257046Borusan Yatırım10,75010,25010,75010,7506,929,00010,656047Batı Çimento23,25023,25024,75024,2504,144,00024,178048Bursa Çimento35,00032,50034,50032,500301,00033,700049Bugün Yayıncılık7,8007,7007,9007,700316,0007,764050Bumerang Yat.Ort.1,1501,1001,1501,1008,084,0001,117051Burçelik9,1009,0009,1009,1001,502,0009,030052Bayraklı Boya9,0008,9009,1009,1003,954,0009,011053Boyasan Tekstil9,5009,5009,7009,6002,222,0009,598054CARSI115,000115,000115,000115,00012,000115,000055ÇBS Boya San.4,9004,9005,1005,00022,236,0005,011056Çelik Halat5,7005,6006,0006,00053,116,3005,851057CEMTAS Çelik Makina5,4005,2005,4005,30010,310,0005,305058Ceylan Giyim13,50013,25013,50013,250293,00013,369059Çimsa31,50031,00031,50031,500288,51431,102060Çelebi Hava Servisi110,000105,000110,000105,000832,000107,926061Çimentaş27,50027,00027,50027,500381,00027,013062Commercial Un.Sig.5,8005,6005,8005,7006,364,2505,678063Çukurova Elektrik325,000315,000330,000320,0002,864,000320,504064Çumra Kağıt San.8,2008,2008,4008,4002,869,0008,295065Ceytaş Tekstil8,1007,9008,1008,0005,111,0007,928066Dardanel3,1503,1003,3503,15062,167,0003,168067Demirbank4,3504,3504,4004,4004,260,0004,356068Denizli Cam9,8009,7009,9009,9001,551,0009,762069Derimod34,00034,00035,00035,000392,00034,210070Deva Holding2,0251,9752,0252,00071,066,2672,007071Dışbank2,9002,9003,0002,95026,739,1442,929072Ditaş Doğan15,25014,75015,25015,0001,857,00015,026073Demir Yat. Ort.1,7001,6501,7001,70036,531,0001,680074Demisaş Döküm9,1009,2009,4009,300725,0009,310075Doğan Holding7,7007,6008,2008,200416,308,5377,920076Döktaş34,00033,50036,50036,0005,034,96035,422077Duran Ofset12,25012,00012,50012,0004,150,50012,342078Eczacıbaşı İlaç10,75010,50010,75010,7503,183,00010,745079Eczacıbaşı Yapı7,7007,7007,9007,7001,421,0007,800080Eczacıbaşı Yatırım7,6007,5007,7007,6004,595,0007,539081Edip İplik24,00024,00024,25024,000182,00024,001082Ege Biracılık20,50020,25020,75020,2503,266,00020,490083Egs18,50018,50019,50019,50024,673,52019,141084Ege Endüstri16,00016,00016,25016,250360,00016,032085Egeser Giyim19,00018,75020,25020,25013,257,00019,741086Ege Gübre4,2504,2504,4004,3003,704,3004,278087Ege Profil Tic.12,25012,00012,50012,2503,694,00012,255088Ege Seramik5,7005,6005,7005,7004,855,0005,667089Emek Sigorta1,2751,2251,3001,25016,041,1501,240090Eminis Ambalaj23,75023,00023,75023,50077,00023,331091Enka73,00073,00075,00075,000240,00073,783092Ege Plastik8,8008,7008,9008,8004,271,0008,767093Erciyes Boru San.5,7005,6005,8005,8002,569,0005,703094Erciyas Biracılık26,00026,50027,00026,7502,331,00026,866095Ereğli Demir Çelik30,50030,50031,50031,50030,192,13330,997096Esbank1,6001,5501,6251,6002,062,0001,561097Esem Spor Giyim6,6006,4006,6006,5004,452,0006,472098Evren Yatırım Ort.3,7003,6003,7003,7001,573,0003,646