İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)13,75013,50013,75013,7502,003,00013,736002Adana Çimento (B)8,8008,7008,8008,800631,1008,746003Adel Kalemcilik12,00012,00012,75012,5006,368,00012,466004Adana Çimento (C)1,9251,9001,9751,95041,561,8001,942005Afyon Çimento31,50031,50032,00031,5001,045,34531,639006Anadolu Gıda21,75021,25022,00021,7504,307,00021,666007Akal Tekstil10,10010,00010,30010,2007,862,00010,162008Akbank15,25015,25016,00015,75047,240,30715,683009Akcansa30,00030,00031,50030,50012,575,09530,596010Aktif Finans3,3003,3003,4503,35021,148,0003,377011Aksigorta13,50013,50014,25014,2509,816,00013,849012Aksu İplik Dokuma7,0007,0007,1007,0003,137,0007,044013Aksa17,25017,25017,75017,2504,646,00017,443014Aktaş Elektrik485,000490,000510,000510,0004,491,000502,219015Alarko Holding37,00036,50038,00037,0005,347,00037,139016Alcatel Teletaş34,00034,00037,00036,50066,810,06035,420017Alarko Gayrimenkul Y.O.6,1006,1006,6006,10053,486,0006,372018Alternatifbank A.P.4,5504,7504,8004,80011,460,0004,799019Alarko Sanayi17,50017,25017,75017,5002,369,33317,502020Altınyıldız30,50030,50031,00031,000934,00030,628021Anadolu Cam4,1004,0004,1504,00052,649,6254,067022Anadolu Biracılık5,7005,5005,8005,5007,028,0005,604023Anadolu Sigorta6,8006,9007,5007,0001,692,0007,036024Apeks Dış Ticaret15,00014,75015,25015,2503,373,00015,002025Arçelik23,75023,50024,00023,5003,862,20023,728026Ardem24,00023,50024,00023,7502,702,00023,717027Alternatif Yatırım1,6001,5251,6501,6256,754,0001,611028Aselsan14,25014,25014,75014,5003,815,00014,649029Anadolu ISUZU225,000225,000230,000230,0001,465,000227,464030Ata Yatırım1,6501,6001,6501,6008,592,0001,630031Akın Tekstil12,75012,25013,00012,5001,450,00012,617032Atlas Yatırım3,8503,8504,0004,0002,346,0003,925033Atlantis Yat. Ort.4,0004,0004,4004,2501,642,0004,222034Avrasya Yat. Ort.2,9502,9503,0002,95025,0002,954035Aygaz38,50038,50039,00038,5002,997,00038,656036Bağfaş64,00064,00064,00064,000584,00064,000037Banvit25,25025,00025,50025,000414,16525,155038Beko Elektronik16,75016,75017,25017,0008,596,00016,999039Berdan Tekstil11,50011,00011,50011,2503,003,00011,239040Bosch Fren Sistemleri365,000365,000375,000370,000170,000368,911041Bisaş Tekstil9,1009,0009,2009,000571,0009,040042Bolu Çimento4,5004,4504,6004,60021,801,0004,538043Bossa Tic. San.4,5004,5004,7504,60045,837,0004,643044Brisa85,00084,00087,00086,000445,00085,339045Birlik Mensucat5,3005,1005,3005,1001,925,0005,218046Borova Yapı End.14,75014,25014,75014,2502,183,00014,380047Borusan13,25013,00013,25013,000210,00013,175048Borusan Yatırım12,00012,00012,50012,5003,478,00012,251049Batı Çimento25,50025,50027,50027,0004,172,00026,696050Bursa Çimento39,00039,00041,00039,500291,00039,527051Bugün Yayıncılık9,7009,60010,00010,0003,789,0009,790052Bumerang Yat.Ort.1,3001,2501,3001,30011,459,0001,273053Burçelik11,25010,75011,25011,000767,00011,028054Bayraklı Boya10,70010,50010,75010,7504,428,00010,694055Boyasan Tekstil10,50010,50010,75010,750677,00010,597056CARSI125,000125,000127,500127,500298,000126,552057ÇBS Boya San.5,1005,1005,7005,40010,836,0005,409058Çelik Halat6,5006,3006,5006,40016,452,0006,400059CEMTAS Çelik Makina6,7006,6006,8006,70015,926,0006,693060Ceylan Giyim13,50013,00013,50013,000248,00013,091061Çimsa35,00034,50035,50035,000302,00035,021062Çelebi Hava Servisi120,000117,500122,500117,5001,083,000119,328063Çimentaş28,50028,00028,50028,000132,00028,409064Commercial Un.Sig.6,2006,0006,2006,1005,838,0006,061065Çukurova Elektrik380,000375,000395,000390,0006,855,957386,022066Çumra Kağıt San.13,00013,00013,50013,2507,128,00013,263067Ceytaş Tekstil8,6008,4008,6008,5006,353,0008,454068Dardanel3,1003,0003,2003,10024,927,0003,092069Demirbank5,2005,1005,2005,1004,861,0005,101070Denizli Cam10,50010,50011,50011,2508,045,00011,062071Derimod44,50044,00045,00045,000378,00044,679072Deva Holding2,2502,2002,2502,25090,112,6682,230073Dışbank3,3503,3503,4503,45033,574,0003,404074Ditaş Doğan16,00015,75016,25016,0003,557,00015,793075Demir Yat. Ort.2,3252,2502,3502,32520,347,0002,300076Demisaş Döküm11,25010,75011,25011,2506,124,00011,032077Doğan Holding9,1008,9009,2009,000101,636,9579,046078Döktaş47,00047,00050,50050,5003,977,11648,677079Duran Ofset12,75012,50013,00012,500293,00012,723080Eczacıbaşı İlaç12,50012,50013,25013,2509,735,00012,939081Eczacıbaşı Yapı7,7007,7007,8007,7002,479,0007,721082Eczacıbaşı Yatırım9,2009,2009,7009,5004,967,0009,457083Edip İplik25,00025,50026,50025,500113,00025,933084Ege Biracılık24,50024,00024,75024,5001,337,00024,361085Egs30,00028,50030,00028,50014,079,00029,222086Ege Endüstri17,00017,25017,50017,500462,00017,264087Egeser Giyim21,25020,75022,75022,50040,416,00021,959088Ege Gübre4,6504,6004,7004,6502,684,0004,640089Ege Profil Tic.14,75014,50014,75014,7501,285,00014,662090Ege Seramik6,4006,4006,7006,6009,810,0006,484091Emek Sigorta1,3001,3001,3501,35029,790,0001,335092Eminis Ambalaj24,50024,25024,50024,500167,00024,255093Enka91,00092,000103,000103,0001,107,00099,559094Ege Plastik9,5009,4009,7009,6006,235,0009,580095Erciyes Boru San.6,4006,3006,7006,7003,668,0006,468096Erciyas Biracılık30,50030,00031,00030,00093,00030,639097Ereğli Demir Çelik33,00033,00034,00034,00038,293,05133,702098Esbank1,6501,6001,6501,6258,985,7491,619099Esem Spor Giyim8,5008,4008,6008,5005,872,0008,490100Evren Yatırım Ort.3,5503,5003,6003,6002,858,0003,549