İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)14,00013,50014,00013,5001,656,00013,717002Adana Çimento (B)9,0008,7008,9008,7001,034,0008,764003Adel Kalemcilik11,25011,00011,25011,2501,583,00011,048004Adana Çimento (C)1,9251,8751,9501,87529,304,3801,900005Afyon Çimento32,50032,00032,50032,000768,00032,210006Anadolu Gıda21,00020,75021,75021,5004,886,00021,052007Akal Tekstil9,9009,7009,9009,9005,383,0009,805008Akbank15,50015,25015,50015,50011,494,54815,355009Akcansa29,50028,50029,50029,0007,147,03329,002010Aktif Finans3,2503,2503,3503,25013,195,0003,286011Aksigorta13,25013,00013,50013,2503,849,00013,246012Aksu İplik Dokuma6,9006,8006,9006,9002,667,0006,876013Aksa17,25017,00017,25017,0002,943,50017,150014Aktaş Elektrik445,000435,000445,000440,000397,390438,967015Alarko Holding37,50036,50037,50037,0002,860,00036,667016Alcatel Teletaş33,50032,50033,50033,50015,789,79033,084017Alarko Gayrimenkul Y.O.5,3005,2005,7005,70055,997,0005,499018Alternatifbank A.P.4,1004,0504,1504,0502,528,0004,088019Alarko Sanayi17,50017,25017,50017,500792,00017,414020Altınyıldız28,50028,50029,50029,0001,553,00029,219021Anadolu Cam3,8503,7503,9003,90031,903,0273,840022Anadolu Biracılık5,5005,4005,6005,6008,155,3655,494023Anadolu Sigorta6,8006,5006,8006,800139,0006,710024Apeks Dış Ticaret15,50014,75015,50014,750709,00015,051025Arçelik23,50023,25023,50023,250741,51023,415026Ardem23,00022,75023,00022,7502,468,00022,933027Alternatif Yatırım1,7001,6001,7251,6501,973,0001,638028Aselsan14,25014,00014,25014,0001,065,70514,031029Anadolu ISUZU232,500227,500235,000227,500612,500230,302030Akın Tekstil12,50012,25012,75012,2501,465,00012,468031Atlas Yatırım3,8503,7003,8503,8002,186,0003,768032Atlantis Yat. Ort.4,0003,8503,9503,850678,0003,883033Avrasya Yat. Ort.3,0002,9003,0002,95076,0002,931034Aygaz38,00037,00038,00037,5001,971,00037,658035Bağfaş66,00065,00067,00065,000492,00065,577036Banvit25,50024,50025,50024,500312,00024,612037Beko Elektronik16,75016,25017,00016,5004,737,00016,648038Berdan Tekstil10,75010,75011,25011,0006,176,00011,172039Bosch Fren Sistemleri365,000355,000365,000365,00049,000360,816040Bisaş Tekstil8,7008,6009,0008,7001,200,0008,816041Bolu Çimento4,5004,4504,5504,55011,944,0004,503042Bossa Tic. San.4,5004,3504,5004,4508,496,0004,423043Brisa86,00085,00087,00085,000240,00086,066044Birlik Mensucat5,2005,1005,3005,2003,863,0005,221045Borova Yapı End.15,25014,50015,00015,0002,099,00014,761046Borusan12,75012,75013,25013,2502,311,00012,867047Borusan Yatırım12,00012,00012,25012,0007,839,00012,010048Batı Çimento25,50025,50026,00025,500530,00025,534049Bursa Çimento38,50038,00038,50038,00044,00038,204050Bugün Yayıncılık8,3008,3009,2009,1003,468,0008,867051Bumerang Yat.Ort.1,3001,2501,3001,27511,134,0001,267052Burçelik11,50011,00011,50011,250665,00011,261053Bayraklı Boya9,9009,90010,30010,20021,130,00010,120054Boyasan Tekstil10,80010,25010,75010,5001,918,00010,507055CARSI125,000122,500127,500125,000615,000124,654056ÇBS Boya San.5,1004,9505,1505,0004,222,0005,050057Çelik Halat6,4006,3006,5006,30010,074,0026,370058CEMTAS Çelik Makina6,3006,1006,4006,30029,539,0006,264059Ceylan Giyim13,25013,00013,50013,250311,00013,158060Çimsa36,00035,00036,00035,000240,00035,397061Çelebi Hava Servisi125,000120,000125,000120,000830,000122,210062Çimentaş29,50029,00029,50029,000132,00029,094063Commercial Un.Sig.6,2006,0006,2006,2005,813,2506,110064Çukurova Elektrik365,000360,000370,000365,0001,461,794365,476065Çumra Kağıt San.12,50012,00013,25012,5008,723,00012,727066Ceytaş Tekstil8,3008,1008,4008,2008,625,0008,254067Dardanel3,1502,9503,2003,00045,274,0003,067068Demirbank5,2005,0005,2005,1002,681,5005,130069Denizli Cam10,50010,25010,50010,2501,267,35710,256070Derimod43,00043,00043,50043,500452,00043,350071Deva Holding2,1252,1002,2002,200135,876,7502,156072Dışbank3,3003,3003,3503,35016,478,3293,311073Ditaş Doğan16,50016,00016,50016,0001,148,00016,274074Demir Yat. Ort.2,3002,2252,3002,30013,461,0002,269075Demisaş Döküm10,25010,25010,50010,5004,017,00010,259076Doğan Holding9,3009,0009,3009,100111,254,0009,137077Döktaş43,00042,50045,50045,0004,368,04044,317078Duran Ofset13,00012,75013,25013,000925,00312,851079Eczacıbaşı İlaç12,25012,25012,75012,2504,379,55612,492080Eczacıbaşı Yapı7,7007,5007,7007,600572,0007,596081Eczacıbaşı Yatırım9,3009,2009,4009,3002,925,6249,302082Edip İplik26,00025,50026,00025,50036,00025,722083Ege Biracılık23,25023,25023,75023,7501,749,00023,470084Egs25,75026,00029,00029,00034,950,00028,024085Ege Endüstri17,00017,00017,25017,250616,00017,006086Egeser Giyim20,00020,00021,50021,25071,867,00020,951087Ege Gübre4,5504,5504,6004,5503,489,0004,554088Ege Profil Tic.14,00013,75014,50014,2505,208,50014,085089Ege Seramik6,3006,3006,5006,4004,780,0006,368090Emek Sigorta1,3501,2751,3501,30017,171,0001,301091Eminis Ambalaj23,25023,25024,00024,000961,15523,698092Enka92,00089,00092,00092,000462,90090,878093Ege Plastik9,5009,4009,5009,5005,388,0009,486094Erciyes Boru San.6,8006,4006,8006,6002,011,0006,555095Erciyas Biracılık30,50029,50030,50029,50052,00030,182096Ereğli Demir Çelik32,50032,00032,50032,5009,997,06532,084097Esbank1,6001,5751,6251,62515,642,4331,594098Esem Spor Giyim8,5008,4008,6008,50012,486,5008,445099Evren Yatırım Ort.3,6003,5003,6003,5501,313,0003,547