İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)15,25015,00015,50015,0002,623,00015,136002Adana Çimento (B)9,1008,9009,0008,90023,0008,947003Adel Kalemcilik11,50011,25012,00011,2501,494,00011,576004Adana Çimento (C)1,9001,8251,9251,82511,478,0001,862005Afyon Çimento28,50027,50031,00027,500729,41028,306006Anadolu Gıda19,25019,25019,75019,250850,00019,390007Akal Tekstil9,0008,8009,3008,9009,338,0008,958008Akbank12,75012,25012,75012,25033,485,78812,560009Akcansa32,50031,00033,00031,000975,00031,624010Aktif Finans3,2003,0503,2003,1007,097,0003,108011Aksigorta14,25013,75014,25014,0008,434,00014,020012Aksu İplik Dokuma5,2005,0005,2005,0001,161,0005,085013Aksa15,75015,25015,75015,500562,00015,552014Aktaş Elektrik142,500140,000145,000140,0002,283,000140,662015Alarko Holding34,00034,50035,50034,5005,414,00034,835016Alcatel Teletaş26,00025,00026,00025,50012,648,81825,466017Alarko Gayrimenkul Y.O.5,3005,1005,4005,20020,947,0005,246018Alternatifbank A.P.5,1004,7505,0004,8001,033,0004,834019Alarko Sanayi16,75016,50017,00016,750791,00116,912020Altınyıldız22,50022,00022,50022,00093,00022,147021Anadolu Cam3,3503,3003,4003,3003,686,5263,349022Anadolu Biracılık4,3004,2504,4004,3004,381,0004,328023Anadolu Sigorta7,0006,8006,9006,8003,0006,866024Apeks Dış Ticaret13,50013,00014,00013,5003,107,00013,496025Arçelik20,00020,00020,50020,0006,094,48520,253026Ardem21,25021,25022,50022,2505,824,00022,164027Alternatif Yatırım1,6251,6001,6501,650944,0001,626028Aselsan10,75010,50011,00010,7501,187,00010,743029Anadolu ISUZU310,000300,000310,000305,0001,318,000306,532030Ata Yatırım1,4251,3501,4501,4251,004,0001,420031Akın Tekstil9,3009,0009,3009,2001,149,0009,216032Atlas Yatırım3,5003,5003,7003,5002,900,0003,575033Atlantis Yat. Ort.3,6503,5503,7003,700179,0003,616034Avrasya Yat. Ort.3,2503,3003,3503,30025,0003,320035Aygaz31,00031,00032,50031,0004,886,07331,698036Bağfaş81,00078,00081,00079,0002,065,00079,314037Banvit25,75024,00026,00024,000407,00025,206038Beko Elektronik13,75013,00013,75013,0001,686,00013,381039Berdan Tekstil9,4009,2009,4009,200460,0009,276040Bosch Fren Sistemleri395,000395,000420,000410,000644,000409,588041Bisaş Tekstil6,5006,5007,0006,600335,0006,638042Bolu Çimento3,8003,7003,8503,7005,408,0003,772043Bossa Tic. San.3,9503,7503,9503,8005,448,0003,838044Brisa94,00091,00094,00092,000472,00092,161045Birlik Mensucat4,4004,3504,5004,4001,949,0004,425046Borova Yapı End.14,50014,00014,50014,2501,873,00014,292047Borusan10,0009,75010,0009,75088,0009,809048Borusan Yatırım10,2009,75010,2509,7502,219,0009,951049Batı Çimento27,50027,00028,50027,5002,068,00027,581050Bursa Çimento37,50036,50037,00037,00094,00036,989051Bugün Yayıncılık7,4007,0007,6007,200827,0007,324052Bumerang Yat.Ort.1,1251,1251,1751,1507,549,0001,149053Burçelik10,60010,25011,25010,5001,796,00010,550054Bayraklı Boya9,5009,2009,5009,5005,643,0009,391055Boyasan Tekstil9,1008,7009,1008,9001,791,0008,915056CARSI76,00075,00077,00075,000133,00075,917057ÇBS Boya San.4,4004,1004,4004,2001,007,0004,202058Çelik Halat6,4006,2006,5006,3009,130,0006,341059CEMTAS Çelik Makina6,7006,3006,7006,5006,550,0006,504060Ceylan Giyim9,8009,4009,6009,400127,0009,454061Çimsa40,00039,00040,00039,500950,00039,541062Çelebi Hava Servisi94,00092,00095,00093,000804,00093,634063Çimentaş23,00023,00023,25023,0002,196,00023,015064Commercial Un.Sig.4,2504,0004,2504,050913,0004,112065Çukurova Elektrik415,000395,000415,000400,0003,347,635402,884066Çumra Kağıt San.10,50010,25011,25010,500976,00010,755067Ceytaş Tekstil5,9005,4006,2006,0006,577,0005,891068Dardanel3,8003,7503,9003,80031,198,8603,838069Demirbank5,3005,3005,5005,5002,300,0005,436070Denizli Cam9,0008,6009,0008,800347,0008,734071Derimod38,50036,00037,00036,000255,00036,098072Deva Holding1,9751,8751,9751,90030,825,4671,914073Dışbank2,9502,8502,9502,8508,694,0002,895074Ditaş Doğan12,50012,00012,50012,500672,00012,096075Demir Yat. Ort.3,0002,8002,9502,8503,202,0002,869076Demisaş Döküm12,50011,75012,75012,5004,482,00012,255077Doğan Holding7,4007,4007,9007,600438,100,0007,691078Döktaş44,00043,50044,50043,500467,00043,895079Duran Ofset7,7007,3008,0007,900987,0007,845080Eczacıbaşı İlaç9,3009,0009,5009,1002,336,0009,194081Eczacıbaşı Yapı5,8005,7006,0005,700371,0005,863082Eczacıbaşı Yatırım7,5007,2007,6007,2002,270,0007,337083Edip İplik22,00020,00021,75021,75026,00021,153084Ege Biracılık17,75017,00017,75017,2508,431,00017,284085Egs28,00026,00028,00026,5007,436,00026,593086Ege Endüstri15,75015,50016,00015,500530,00015,726087Egeser Giyim15,75014,50015,50015,2505,506,00014,869088Ege Gübre5,5005,5005,8005,7004,754,0005,644089Ege Profil Tic.15,50014,75015,25015,0001,519,00014,991090Ege Seramik4,9004,6504,8504,7503,821,0004,739091Emek Sigorta1,2501,2251,2751,2257,158,0001,245092Eminis Ambalaj23,75023,00024,25024,25028,00023,544093Enka132,500135,000142,500137,5002,724,000138,902094Ege Plastik8,0007,6008,0007,7002,576,8387,822095Erciyes Boru San.5,8005,7006,2006,1004,723,0006,005096Erciyas Biracılık26,00025,50026,00026,000784,00025,929097Ereğli Demir Çelik28,50027,50029,00028,50022,823,54128,384098Esbank1,4251,3751,4751,4005,938,0141,420099Esem Spor Giyim6,8006,8006,9006,8002,368,0006,834100Evren Yatırım Ort.3,1002,9503,1003,000892,0003,040