İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,50016,75017,50017,000560,00017,045002Adana Çimento (B)9,2508,90010,50010,500356,0009,191003Adel Kalemcilik10,75010,00010,75010,7501,357,00010,540004Adana Çimento (C)1,7001,6501,7501,6505,521,6001,691005Afyon Çimento33,00032,00034,00033,000697,00033,061006Anadolu Gıda18,50018,25018,75018,750461,50018,488007Akal Tekstil7,9007,6007,9007,7005,683,0007,799008Akbank16,00015,25016,25015,50038,590,16815,848009Akcansa28,00027,00028,50027,000990,00027,778010Aktif Finans2,5502,5002,6002,5002,839,0002,545011Aksigorta14,00013,50014,50013,50011,912,00014,009012Aksu İplik Dokuma5,6005,4005,6005,400301,0005,532013Aksa15,00014,50015,25014,7501,524,00014,948014Aktaş Elektrik157,500155,000160,000157,5001,170,073157,275015Alarko Holding41,50041,00042,50042,0001,004,00041,907016Alcatel Teletaş31,50031,00032,00031,50030,869,07031,533017Alarko Gayrimenkul Y.O.5,3005,2005,4005,3007,427,0005,300018Alternatifbank A.P.7,4007,4007,8007,80042,649,0007,650019Alarko Sanayi18,00017,50018,00018,0001,891,00117,794020Altınyıldız20,25020,50021,25021,0001,173,00020,880021Anadolu Cam3,4503,3003,5003,35012,648,7383,398022Anadolu Biracılık4,8004,6004,8504,8502,094,1504,777023Anadolu Sigorta6,8006,4006,6006,400140,0006,564024Apeks Dış Ticaret11,75011,25011,75011,500172,00011,494025Arat Tekstil13,50013,25013,50013,50017,00013,294026Arçelik18,25017,25018,25017,50019,621,50917,720027Ardem19,00017,50019,00017,7504,292,00018,418028Alternatif Yatırım1,9001,8001,9501,8502,707,0001,856029Aselsan12,00011,25012,00011,2503,847,00011,533030Anadolu ISUZU20,25019,25020,25019,7505,324,00019,849031Ata Yatırım1,9251,8752,0001,875213,0001,925032Akın Tekstil8,7008,5008,7008,500237,0008,623033Atlas Yatırım4,0003,9004,1504,0002,441,0004,020034Atlantis Yat. Ort.4,5004,4504,7504,550203,0004,595035Avrasya Yat. Ort.3,1002,8503,1002,850102,0003,046036Aygaz33,50033,50034,50033,500307,00033,744037Bağfaş135,000130,000135,000132,5001,262,000132,244038Banvit20,50020,25020,75020,750247,00020,410039Beko Elektronik11,25010,75011,50011,0002,133,00011,156040Berdan Tekstil8,7008,6008,7008,600583,0008,659041Bosch Fren Sistemleri460,000455,000470,000460,000192,251462,708042Bisaş Tekstil6,7006,6006,7006,600137,0006,606043Bolu Çimento3,7003,6503,8003,70015,951,1503,722044Bossa Tic. San.2,1752,1502,2002,1755,486,0002,182045Brisa13,25013,00013,50013,2503,657,00013,231046Birlik Mensucat2,0752,0502,1002,1001,012,0002,081047Borova Yapı End.15,50015,00015,75015,250624,00015,283048Borusan10,2509,75010,5009,7501,189,00010,182049Borusan Yatırım12,00011,50012,00011,5001,632,00011,751050Batı Çimento23,00022,50023,25022,7503,189,10422,805051Bursa Çimento35,00034,50035,00035,00080,00034,937052Bugün Yayıncılık6,5006,4006,7006,700115,0006,420053Bumerang Yat.Ort.1,1251,1001,1251,1251,442,0001,108054Burçelik12,00011,75012,00011,750317,00011,899055Bayraklı Boya8,7008,6008,8008,7002,746,0008,678056Boyasan Tekstil8,3008,1008,3008,100689,0008,245057CARSI95,00093,00099,00094,000248,00095,669058ÇBS Boya San.4,6004,4504,6504,6001,072,0004,508059Çelik Halat7,3007,3007,5007,30011,217,0007,401060CEMTAS Çelik Makina4,2004,1004,2504,1007,895,0004,147061Ceylan Giyim8,4008,2008,3008,200179,0008,258062Çimsa10,5009,75010,25010,0003,015,0009,981063Çelebi Hava Servisi85,00084,00086,00085,000137,03584,729064Çimbeton3,7003,6003,6503,600305,0003,637065Çimentaş23,25023,00023,25023,000107,00023,002066Commercial Un.Sig.4,0003,9504,1003,950272,0003,986067Çukurova Elektrik630,000590,000640,000600,0004,560,096614,181068Çumra Kağıt San.9,7009,5009,8009,600588,0009,579069Ceytaş Tekstil5,6005,4005,8005,500665,0005,615070Dardanel3,8003,7003,8503,75055,819,0003,777071Demirbank5,4005,1005,3005,2002,658,0005,224072Denizli Cam8,3007,5008,3007,9001,060,0007,915073Derimod20,50019,75020,50019,750275,00020,041074Deva Holding1,8001,7501,8501,75034,077,0001,794075Dışbank3,7003,5003,8003,5507,246,5003,631076Ditaş Doğan16,25016,00016,75016,2501,909,00016,400077Demir Yat. Ort.1,9001,8001,8751,8259,518,0001,820078Demisaş Döküm11,50011,50012,00011,7502,594,00011,671079Doğan Holding7,8007,6008,0007,700264,468,5007,781080Döktaş8,7008,6008,8008,6006,509,0008,669081Duran Ofset7,7007,5007,8007,500184,0007,652082Eczacıbaşı İlaç8,8008,6009,0008,7001,517,2248,821083Eczacıbaşı Yapı5,7005,5005,9005,7001,349,0005,679084Eczacıbaşı Yatırım7,8007,6008,0007,7001,324,0007,780085Edip İplik18,00018,00018,00018,00014,00018,000086Ege Biracılık19,75019,50020,25019,5007,428,00019,822087Egs27,00026,00028,00027,0009,264,00026,888088Ege Endüstri18,75018,00019,00018,000770,00018,510089Ege Gübre4,7004,3004,5504,400506,0004,477090Egeser Giyim16,00015,50016,25015,5001,719,00015,891091Ege Profil Tic.15,75015,75016,25015,7501,923,50015,894092Ege Seramik4,6504,4504,6504,4501,339,0004,494093Emek Sigorta1,4501,3751,4501,40017,131,8401,389094Eminis Ambalaj17,00016,50017,00016,75078,00016,708095Enka117,500112,500120,000112,5002,726,750115,269096Ege Plastik8,8008,3008,7008,3001,118,0008,519097Erciyes Boru San.5,8005,7006,2006,200496,0005,761098Erciyas Biracılık28,50028,00029,50028,000708,00028,060099Ereğli Demir Çelik31,00028,50031,00028,50066,576,52329,403100Esbank1,4751,4501,5251,4751,397,0001,488101Esem Spor Giyim8,5008,2008,6008,4007,948,0008,353102Evren Yatırım Ort.3,4003,3503,6003,4002,136,0003,441