İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,50017,25018,25017,7505,009,42117,755002Adana Çimento (B)10,2009,90010,3009,9001,619,00010,081003Adel Kalemcilik15,00013,50015,00014,5001,343,00014,559004Adana Çimento (C)2,1252,1002,3002,10043,642,3002,151005Afyon Çimento33,50032,00033,50032,5001,727,00032,493006Anadolu Gıda27,00026,00027,50027,0001,198,00026,556007Akal Tekstil13,00012,00013,00012,50015,259,37512,403008Akbank17,25016,75017,50017,00065,421,24317,090009Akcansa35,00033,50035,00034,0004,689,00034,200010Aktif Finans3,4503,3503,5003,40024,181,0003,395011Aksigorta19,75017,75019,75017,7502,885,00018,316012Aksu İplik Dokuma7,4007,3007,5007,3004,386,0007,414013Aksa19,00018,00019,00018,2505,456,00018,490014Aktaş Elektrik150,000142,500157,500155,00016,208,000152,181015Alarko Holding45,00041,50045,00042,5008,761,00043,175016Alcatel Teletaş32,00030,50032,00030,50046,687,36031,146017Alarko Gayrimenkul Y.O.6,5006,3006,5006,40017,274,0006,354018Alternatifbank A.P.5,8005,7005,9005,8004,262,6005,710019Alarko Sanayi21,75021,00021,75021,2501,436,33321,359020Altınyıldız30,50029,50030,50030,000671,00029,821021Anadolu Cam4,1004,1004,3004,30075,826,6754,184022Anadolu Biracılık6,0005,9006,2006,00010,371,2306,067023Anadolu Sigorta8,2008,0008,1008,100392,0008,075024Apeks Dış Ticaret14,25013,75014,50014,2502,963,00014,123025Arçelik27,50026,50028,00026,50015,111,13927,278026Ardem26,50025,50026,50026,0004,371,00026,068027Alternatif Yatırım2,5502,3502,6002,5007,762,0002,452028Aselsan16,50015,25016,25015,2501,965,02015,620029Anadolu ISUZU365,000370,000405,000385,0002,377,098384,318030Ata Yatırım1,6501,5751,6501,5753,968,0001,598031Akın Tekstil14,25013,50014,25013,5003,053,00013,740032Atlas Yatırım4,4004,3004,4504,4001,505,0004,369033Atlantis Yat. Ort.4,4004,3004,4504,4001,013,0004,369034Avrasya Yat. Ort.3,2003,1003,2003,200121,0003,191035Aygaz42,00040,50042,00041,0005,734,00041,194036Bağfaş90,00086,00091,00088,0004,009,90088,394037Banvit23,75025,00025,25025,2501,292,00025,192038Beko Elektronik18,00017,25018,25017,50013,599,00017,624039Berdan Tekstil12,25011,75012,25012,0002,891,00011,921040Bosch Fren Sistemleri470,000455,000475,000455,000142,000466,690041Bisaş Tekstil9,3008,9009,4009,000707,0009,116042Bolu Çimento4,8004,7004,8004,7007,248,3634,745043Bossa Tic. San.5,0004,8505,0004,90065,039,0004,920044Brisa112,500105,000112,500107,5001,034,180107,144045Birlik Mensucat6,1005,9006,1005,9003,072,0005,955046Borova Yapı End.17,00016,50017,00016,5001,174,00016,642047Borusan14,00013,50014,00013,500500,00013,732048Borusan Yatırım13,25013,00013,50013,2503,594,00013,186049Batı Çimento32,00031,00032,50031,0001,601,00031,517050Bursa Çimento42,00041,50043,50041,500366,00042,573051Bugün Yayıncılık12,25011,75012,25011,7501,606,00011,870052Bumerang Yat.Ort.1,3501,3001,3751,3259,922,0001,334053Burçelik12,50012,00012,75012,2502,055,40012,435054Bayraklı Boya11,00010,75011,00011,0006,760,00010,818055Boyasan Tekstil11,50011,50011,75011,7501,458,00011,555056CARSI87,00084,00087,00085,000351,00085,139057ÇBS Boya San.5,5005,3005,6005,3001,810,0005,402058Çelik Halat8,6008,4008,9008,80042,806,4508,657059CEMTAS Çelik Makina7,7007,5007,7007,6008,054,0007,536060Ceylan Giyim13,00012,75013,25012,750213,00013,015061Çimsa41,50041,50044,50043,50020,580,00042,559062Çelebi Hava Servisi125,000117,500125,000120,000984,000119,529063Çimentaş30,00028,50030,00028,500939,00029,139064Commercial Un.Sig.5,9005,8006,0005,8008,123,0005,877065Çukurova Elektrik455,000445,000495,000495,00012,524,461470,949066Çumra Kağıt San.12,25011,75012,25011,7501,893,09012,042067Ceytaş Tekstil8,9008,9009,3009,20016,951,0009,108068Dardanel4,5004,2004,5004,30056,322,0004,340069Demirbank6,6006,2006,6006,30010,795,0006,354070Denizli Cam12,25012,00012,25012,2501,261,00012,109071Derimod55,00055,00057,00057,0002,518,00056,068072Deva Holding2,6502,5502,6502,60057,405,0012,580073Dışbank3,9003,8504,0003,95032,965,0003,930074Ditaş Doğan16,25015,75016,25016,0004,154,22715,891075Demir Yat. Ort.3,4003,3003,5503,4506,677,0003,421076Demisaş Döküm14,75014,25014,75014,5005,972,00014,531077Doğan Holding8,7008,6009,6009,600313,946,9008,990078Döktaş58,00052,00058,00054,0003,592,00054,555079Duran Ofset10,75010,00010,75010,000900,00010,206080Eczacıbaşı İlaç13,50013,00013,50013,0002,291,43913,165081Eczacıbaşı Yapı8,9008,6008,9008,9002,759,0008,757082Eczacıbaşı Yatırım10,50010,25010,75010,7507,157,00010,574083Edip İplik25,50023,00026,00025,5001,153,00024,377084Ege Biracılık24,50023,50024,50023,7502,051,00023,878085Egs40,50039,50042,50040,50041,718,00041,042086Ege Endüstri19,25019,00019,25019,000951,00019,075087Egeser Giyim22,25021,50022,50021,75011,838,00021,885088Ege Gübre4,7504,7504,8504,8005,237,4244,787089Ege Profil Tic.16,50016,25016,75016,5001,697,00016,593090Ege Seramik6,7006,4006,7006,6007,071,0006,589091Emek Sigorta1,7001,6501,7501,70028,060,0001,695092Eminis Ambalaj26,00026,50027,00026,500278,00026,598093Enka162,500155,000167,500157,5002,770,000163,232094Ege Plastik10,25010,00010,50010,5007,950,00010,251095Erciyes Boru San.8,2008,0008,4008,1009,125,0008,145096Erciyas Biracılık29,50029,00029,50029,000143,00029,097097Ereğli Demir Çelik41,00040,50041,50041,00029,916,20040,888098Esbank1,9001,7751,9501,80036,159,2501,835099Esem Spor Giyim9,4008,9009,4009,0008,215,0009,115100Evren Yatırım Ort.4,0503,9004,0504,0004,816,0003,942