İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)12,50012,25012,75012,7501,882,21612,399002Adana Çimento (B)8,2008,1008,2008,1001,124,2278,172003Adel Kalemcilik11,50010,25011,50010,5002,382,00010,827004Adana Çimento (C)1,7251,6751,7501,67510,571,1961,695005Afyon Çimento34,00033,00034,50033,000727,00033,479006Anadolu Gıda19,75019,00019,75019,0002,646,00019,347007Akal Tekstil8,9008,6008,9008,60010,877,0008,700008Akbank13,75013,50014,00013,50070,536,57113,895009Akcansa26,50026,00026,50026,0002,283,00026,166010Aktif Finans3,2503,1003,2503,10010,320,0003,166011Aksigorta12,25011,50012,25011,75010,382,00012,093012Aksu İplik Dokuma6,5006,3006,6006,4006,211,2006,398013Aksa17,75017,25017,75017,2508,745,00017,451014Aktaş Elektrik365,000350,000365,000350,0001,132,650355,949015Alarko Holding38,00038,00040,00039,00019,047,22838,957016Alcatel Teletaş52,00050,50052,00050,50026,082,34051,405017Alarko Gayrimenkul Y.O.4,9004,7004,9504,7009,360,0004,781018Alternatifbank A.P.4,8004,3004,8004,70012,043,0004,567019Alarko Sanayi17,50016,75018,00017,00010,529,00217,433020Altınyıldız24,50023,75024,50023,750929,00024,098021Anadolu Cam3,1503,0003,1503,10017,489,3013,073022Anadolu Biracılık5,0004,9005,1005,0001,628,3304,949023Anadolu Sigorta6,1006,1006,2006,1001,359,0006,101024Apeks Dış Ticaret13,00012,50013,00012,750400,00012,743025Arçelik22,75021,75023,00022,0002,591,50022,444026Ardem19,00018,75019,25019,000918,00018,978027Alternatif Yatırım1,3751,3501,4251,4008,165,0001,381028Aselsan14,00013,25014,25013,500878,00013,732029Anadolu ISUZU170,000167,500172,500170,0001,590,100170,427030Akın Tekstil12,00011,50012,00011,5001,395,00011,623031Atlas Yatırım3,3503,2503,4003,3502,076,0003,327032Atlantis Yat. Ort.3,3003,2003,2503,250645,0003,231033Avrasya Yat. Ort.2,9002,7502,8002,750101,0002,774034Aygaz32,00031,00032,00031,0002,134,00031,501035Bağfaş58,00055,00058,00057,000341,61656,601036Banvit26,50025,50026,50026,000477,00025,937037Beko Elektronik15,25014,75015,50015,0003,016,50015,007038Berdan Tekstil10,2509,75010,2509,7502,985,00010,099039Bosch Fren Sistemleri340,000335,000345,000340,00053,200339,905040Bisaş Tekstil8,3008,2008,3008,300965,0008,245041Bolu Çimento3,9503,8503,9503,90012,427,5243,898042Bossa Tic. San.4,3504,3004,4504,45054,256,0004,373043Brisa80,00077,00080,00077,000727,78777,979044Birlik Mensucat4,8504,7504,8504,7501,109,0004,771045Borova Yapı End.12,00011,75012,00012,000927,00011,758046Borusan11,25011,00011,25011,000145,00011,012047Borusan Yatırım10,75010,25010,75010,5002,138,00010,519048Batı Çimento24,00023,25024,00023,2501,016,25023,537049Bursa Çimento34,50034,00035,00034,500582,00034,522050Bugün Yayıncılık7,8007,7007,9007,700487,0007,754051Bumerang Yat.Ort.1,0751,0251,1001,02510,741,0001,043052Burçelik9,1008,7009,0008,700885,0008,882053Bayraklı Boya8,8008,7008,9008,8003,536,0008,757054Boyasan Tekstil9,7009,4009,7009,4001,341,0009,536055CARSI112,500110,000112,500112,50032,000111,171056ÇBS Boya San.5,3005,0005,3005,1005,052,0005,103057Çelik Halat5,9005,7006,0005,70012,637,1505,762058CEMTAS Çelik Makina5,3005,1005,4005,30029,793,0005,264059Ceylan Giyim13,00012,75013,25013,00062,00012,983060Çimsa32,50032,00033,00032,5004,347,85832,498061Çelebi Hava Servisi110,000105,000110,000105,000760,000107,088062Çimentaş28,00027,00028,00027,000158,12027,262063Commercial Un.Sig.5,4005,2005,5005,2002,001,0005,312064Çukurova Elektrik320,000315,000325,000320,0001,977,697316,555065Çumra Kağıt San.10,0009,80010,3009,9002,643,00010,018066Ceytaş Tekstil7,8007,6007,9007,6009,371,0007,726067Dardanel3,7003,5503,7503,60026,185,0003,608068Demirbank5,1504,8005,1004,8002,441,0004,959069Denizli Cam10,2509,75010,2509,750811,0999,981070Derimod35,50035,50039,50039,5002,592,00037,379071Deva Holding1,9751,9252,0001,92556,142,0001,956072Dışbank2,9002,8002,9002,80018,489,0002,842073Ditaş Doğan15,00014,75015,00015,0002,422,00014,832074Demir Yat. Ort.1,7501,6751,7251,72529,304,0001,701075Demisaş Döküm9,1008,8009,1008,900623,0008,977076Doğan Holding8,5008,2008,5008,500153,007,4878,363077Döktaş34,00032,50033,50032,500707,00032,838078Duran Ofset14,00013,75014,25013,7506,646,00013,958079Eczacıbaşı İlaç10,25010,00010,50010,0003,415,00010,262080Eczacıbaşı Yapı7,9007,9008,0007,9001,709,0007,900081Eczacıbaşı Yatırım7,5007,4007,5007,5004,055,0007,456082Edip İplik23,75023,50024,00024,000131,00023,732083Ege Biracılık20,50020,00020,75020,0002,897,00020,253084Egs19,00018,50019,00018,7509,493,24018,774085Ege Endüstri16,00015,50016,00015,750558,00015,596086Egeser Giyim19,75019,25019,75019,5002,703,00019,428087Ege Gübre4,9004,6504,9004,6504,248,0004,751088Ege Profil Tic.12,75012,50013,00013,0003,636,50012,749089Ege Seramik5,9005,7006,0005,70019,816,0005,879090Emek Sigorta1,1751,1501,2001,15013,241,0001,164091Eminis Ambalaj23,25022,50023,25022,750111,00022,903092Enka74,00073,00074,00074,000650,00073,333093Ege Plastik8,7008,6008,8008,6004,516,0008,684094Erciyes Boru San.5,7005,6005,7005,7001,174,0005,639095Erciyas Biracılık29,00026,00028,50027,000877,00026,956096Ereğli Demir Çelik31,50030,50031,50031,00020,583,78430,701097Esbank1,6001,5251,6001,5752,834,4921,553098Esem Spor Giyim6,8006,6006,9006,90018,188,0006,765099Evren Yatırım Ort.3,6503,5503,6003,550808,0003,578