İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)16,50016,00016,25016,000301,00016,074002Adana Çimento (B)9,0008,6009,0008,600181,0008,774003Adel Kalemcilik18,75017,75018,75018,5002,756,00018,546004Adana Çimento (C)1,5251,4751,5251,5007,437,0001,507005Afyon Çimento28,50027,50028,50027,500198,00027,941006Anadolu Gıda18,00017,00017,50017,0001,429,00017,199007Akal Tekstil6,3006,1006,3006,10011,868,0006,162008Akbank18,75018,00018,75018,25011,844,74418,361009Akcansa31,00030,00031,00031,0005,819,20030,630010Aktif Finans2,5502,4502,5502,5007,182,0002,509011Aksigorta13,50013,25013,75013,5003,631,50013,439012Aksu İplik Dokuma4,5504,3004,4004,3003,081,0004,336013Aksa12,75012,00012,50012,0002,104,00012,112014Aktaş Elektrik150,000142,500147,500142,5001,300,500144,455015Alarko Holding40,50039,00040,50039,0003,090,00039,596016Alcatel Teletaş28,50027,50028,50028,00023,769,10027,886017Alarko Gayrimenkul Y.O.4,6504,4504,6504,50011,768,0004,523018Alternatifbank A.P.3,7003,5503,6503,5502,107,0003,585019Alternatifbank (Yeni)2,8502,7503,0003,000554,0002,880020Alarko Sanayi12,75012,00012,75012,5004,831,50112,270021Altınyıldız21,50020,75021,00020,750286,00020,842022Anadolu Cam3,6003,5003,6003,5508,415,0003,543023Anadolu Biracılık5,4005,2005,4005,300992,0005,286024Anadolu Sigorta5,4005,3005,6005,300242,0005,359025Apeks Dış Ticaret10,0009,5009,9009,600703,0009,694026Arat Tekstil11,50010,50011,25011,2501,800,50010,984027Arçelik18,00017,50018,00018,0005,448,00017,743028Ardem18,00017,50018,00017,7501,198,00017,751029Alternatif Yatırım1,4501,3751,4251,4251,338,0001,388030Aselsan9,5009,1009,6009,6003,492,0009,309031Anadolu ISUZU17,75017,25017,75017,5005,826,00017,384032Ata Yatırım2,0502,0502,1002,05075,0002,056033Akın Tekstil7,4007,1007,3007,200508,0007,232034Atlas Yatırım3,3003,1503,3003,2501,436,0003,230035Atlantis Yat. Ort.3,8003,7503,8503,750955,0003,779036Avrasya Yat. Ort.2,7002,7502,7502,75010,0002,750037Aygaz31,00029,50030,50029,5001,218,00030,174038Bağfaş182,500172,500182,500175,0006,722,000175,823039Banvit28,00026,50028,00026,500110,00027,150040Beko Elektronik9,6009,2009,6009,2002,179,0009,459041Berdan Tekstil8,2007,6008,6008,3002,286,0008,327042Bosch Fren Sistemleri405,000390,000405,000390,00092,000395,271043Bisaş Tekstil6,7006,5006,7006,70059,0006,528044Bolu Çimento3,6003,5003,6003,5503,288,0443,549045Bossa Tic. San.2,0252,0002,0502,00011,331,0002,013046Bossa Tic. San. (Yeni)1,8251,7751,8251,8257,428,0001,805047Brisa13,00012,25012,75012,5004,185,14812,538048Birlik Mensucat2,1252,1002,1252,100372,0002,121049Borova Yapı End.12,75012,00012,75012,2501,088,00012,312050Borusan8,8008,5008,8008,6001,863,0008,549051Borusan Yatırım11,25011,25011,50011,5001,076,00011,252052Batı Çimento21,25020,50021,00020,7501,035,00020,781053Bursa Çimento39,50038,00039,00038,000175,00038,497054Bugün Yayıncılık4,2504,0004,2004,1501,488,0004,095055Bugün Yayıncılık (Yeni)3,1002,8503,0002,9003,423,0002,912056Bumerang Yat.Ort.1,0009801,0201,0002,453,0001,004057Burçelik10,50010,25010,50010,250265,00010,326058Bayraklı Boya8,0007,8008,0007,8007,834,0007,879059Boyasan Tekstil7,8007,4007,7007,500872,0007,516060CARSI127,500122,500127,500125,000270,000124,861061ÇBS Boya San.3,8503,7503,8003,800324,0003,782062Çelik Halat6,1005,7006,0005,70011,884,0005,865063CEMTAS Çelik Makina3,3503,1503,3003,25024,201,0003,232064Ceylan Giyim7,3007,2007,3007,300103,0007,205065Çimsa11,25010,25011,00010,50013,325,00010,710066Çelebi Hava Servisi89,00084,00088,00084,000476,00085,529067Çimbeton4,4004,2004,4504,3003,349,0004,327068Çimentaş12,00011,50011,75011,500117,00011,542069Commercial Un.Sig.3,9003,6503,8503,7004,079,0003,716070Çukurova Elektrik650,000620,000650,000630,0008,224,309631,610071Çumra Kağıt San.14,75014,00015,00015,0004,470,00014,408072Ceytaş Tekstil8,2007,7008,2007,900880,0007,859073Dardanel2,9002,7502,8502,80024,419,0002,788074Demirbank5,8005,7005,9005,8002,486,0005,800075Demirbank (Yeni)3,7503,6003,7003,7005,121,2143,692076Denizli Cam21,50020,25021,25021,00011,109,24220,891077Derimod7,0006,7007,0006,70096,0006,780078Derimod (Yeni)5,0004,8005,0004,800371,0004,845079Deva Holding1,5501,4751,5501,47562,896,3491,504080Dışbank2,8002,6502,8002,65011,206,0002,737081Ditaş Doğan19,00018,25019,00018,25010,602,00018,611082Demir Yat. Ort.1,5501,5001,5501,5505,278,0001,516083Demisaş Döküm12,00011,50012,00011,7503,147,00011,707084Doğan Holding8,1007,6008,1007,600404,706,9937,808085Döktaş7,5007,2007,5007,3001,912,0007,343086Duran Ofset6,6006,4007,1007,1006,424,0006,777087Eczacıbaşı İlaç10,2509,75010,0009,7501,349,0009,907088Eczacıbaşı Yapı5,1004,9005,1004,900648,0005,030089Eczacıbaşı Yatırım7,2006,8007,2007,0001,782,0006,984090Edip İplik21,50018,75021,75019,000150,00018,948091Efes Yatırım38,50037,00038,50037,5001,497,00037,584092Ege Biracılık24,50023,75024,50023,7502,139,19324,234093Egs28,00026,50028,00026,50013,363,00027,300094Ege Endüstri21,50020,50021,50021,0003,795,25120,922095Ege Gübre5,6005,4005,6005,6001,449,0005,473096Egeser Giyim18,75017,75018,75018,00011,295,00018,205097Ege Profil Tic.15,50015,00015,50015,2501,191,00015,221098Ege Seramik3,9503,7503,9003,7503,544,0003,827099Emek Sigorta1,4501,4001,4501,40021,987,0001,424100Eminis Ambalaj16,50015,75016,50016,50037,00016,101101Enka115,000110,000115,000110,0003,765,000111,640102Ege Plastik7,4007,2007,4007,2002,070,0007,288103Erciyes Boru San.5,8005,6005,9005,900299,0005,645104Erciyas Biracılık30,50029,50030,00030,000579,00029,999105Ereğli Demir Çelik31,00028,00031,00028,500122,429,36229,819106Esbank1,3251,3001,3251,3006,978,0001,304107Esem Spor Giyim7,5007,0007,4007,00011,098,0007,204108Evren Yatırım Ort.3,1002,9003,0002,900679,0002,932