İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,75017,50017,50017,5002,118,01317,500002Adana Çimento (B)10,2009,50010,00010,000101,0009,678003Adel Kalemcilik10,50010,00010,25010,000178,00010,081004Adana Çimento (C)1,7251,6751,7251,7004,540,0001,698005Afyon Çimento35,50034,50035,50035,000491,00034,925006Anadolu Gıda18,25018,00018,25018,250189,00018,215007Akal Tekstil7,5007,3007,5007,4003,247,7907,410008Akbank16,25016,25017,75017,75093,771,50917,102009Akcansa27,00026,50027,50027,5001,482,00027,157010Aktif Finans2,5502,5002,6002,5501,172,0002,548011Aksigorta13,25012,75013,75013,75038,787,50013,346012Aksu İplik Dokuma5,5005,5005,5005,50033,0005,500013Aksa14,75014,00014,50014,2501,946,00014,293014Aktaş Elektrik162,500162,500165,000165,000363,000162,892015Alarko Holding42,50041,50043,00043,0001,772,00042,383016Alcatel Teletaş31,50031,00032,50032,00015,473,00031,833017Alarko Gayrimenkul Y.O.5,3005,2005,4005,3004,895,0005,285018Alternatifbank A.P.7,0006,8007,0007,0002,628,0006,839019Alarko Sanayi18,00017,50018,00018,000791,22517,732020Altınyıldız21,25021,25021,50021,500426,00021,346021Anadolu Cam3,6503,6003,7503,75015,655,0003,680022Anadolu Biracılık4,9004,7504,8004,750164,2404,761023Anadolu Sigorta6,1006,0006,2006,200315,0006,030024Apeks Dış Ticaret11,50011,25011,50011,25076,00011,391025Arat Tekstil13,50014,00014,00014,0002,00014,000026Arçelik18,00017,75018,25018,2501,745,47017,998027Ardem17,75017,50018,00018,0001,630,00017,837028Alternatif Yatırım1,9001,8251,9501,9255,384,0001,903029Aselsan11,50011,25011,75011,5001,161,85011,451030Anadolu ISUZU20,00019,75020,25019,7502,928,00019,959031Ata Yatırım1,8751,8501,8751,87545,0001,855032Akın Tekstil8,5008,5008,6008,500196,0008,572033Atlas Yatırım3,9003,8003,9003,850464,0003,854034Atlantis Yat. Ort.4,4504,4004,5004,400336,0004,495035Avrasya Yat. Ort.3,3503,3003,4003,400188,0003,344036Aygaz34,00033,50034,50034,000217,00034,069037Bağfaş132,500132,500135,000135,0002,217,100134,732038Banvit20,00020,00020,00020,00091,00020,000039Beko Elektronik11,00010,75011,00010,7501,899,00010,840040Berdan Tekstil8,6008,4008,6008,40067,0008,468041Bosch Fren Sistemleri450,000445,000460,000450,00091,000452,087042Bisaş Tekstil6,6006,6006,6006,60013,0006,600043Bolu Çimento3,7003,6503,7503,6503,902,0003,692044Bossa Tic. San.2,1752,1002,1752,1251,275,5002,135045Brisa13,50013,00013,50013,5004,447,00013,255046Birlik Mensucat2,1002,0752,1252,125371,2082,107047Borova Yapı End.15,00014,75015,25015,000236,00014,856048Borusan10,0009,90010,0009,900210,0009,900049Borusan Yatırım11,50011,25011,75011,500442,00011,505050Batı Çimento22,50022,50022,75022,5001,364,00022,505051Bursa Çimento35,50033,50034,00033,50037,00033,770052Bugün Yayıncılık8,9008,5009,2008,9003,159,0008,871053Bumerang Yat.Ort.1,1251,1001,1251,125111,0001,122054Burçelik11,50011,50011,75011,750199,00011,506055Bayraklı Boya8,5008,4008,5008,500194,0008,475056Boyasan Tekstil8,1007,9008,1008,000338,0008,042057CARSI97,00097,000101,000101,000392,000100,028058ÇBS Boya San.4,4004,3004,8004,5004,039,0504,503059Çelik Halat7,3007,2007,4007,3006,364,0007,324060CEMTAS Çelik Makina4,0504,0004,0504,0504,890,0004,017061Ceylan Giyim8,2008,1008,2008,100134,0008,111062Çimsa9,6009,6009,7009,7001,350,0009,656063Çelebi Hava Servisi88,00087,00092,00088,00046,50088,652064Çimbeton3,6503,5003,9503,6001,699,0003,696065Çimentaş24,25023,75024,25024,00030,00023,975066Commercial Un.Sig.4,0004,0004,2004,1001,961,0004,135067Çukurova Elektrik620,000620,000630,000630,0001,225,120620,155068Çumra Kağıt San.9,0008,8009,0008,900279,0008,853069Ceytaş Tekstil5,7005,5006,3006,2003,073,0006,047070Dardanel3,7003,5503,7003,60015,192,3963,634071Demirbank5,2005,0005,2005,1008,715,9005,116072Demirbank (Yeni)5,0004,5005,0004,500137,0004,693073Denizli Cam8,7008,6009,6009,6008,775,7529,251074Derimod20,50020,50020,75020,750108,00020,680075Deva Holding1,7751,7501,8001,80025,055,8041,772076Dışbank3,5503,5003,6503,5506,711,0003,573077Ditaş Doğan15,50015,25015,75015,750576,00015,502078Demir Yat. Ort.1,7001,6501,7251,6754,338,0001,688079Demisaş Döküm12,00012,00012,75012,7507,670,00012,326080Doğan Holding7,7007,6007,9007,90093,611,7877,773081Döktaş8,5008,4008,6008,6001,281,0008,449082Duran Ofset7,3007,3007,5007,300171,0007,408083Eczacıbaşı İlaç8,5008,4008,5008,5005,331,0008,499084Eczacıbaşı Yapı5,4005,1005,3005,2001,581,0005,217085Eczacıbaşı Yatırım7,6007,3007,5007,4002,581,0007,367086Edip İplik17,00016,75017,25016,7503,00016,916087Ege Biracılık19,25019,00019,50019,5003,248,00019,198088Egs27,00026,50027,50027,5008,441,00026,915089Ege Endüstri18,00017,75018,00018,000199,00017,811090Ege Gübre4,6504,5504,6504,650663,0004,600091Egeser Giyim15,50015,25015,50015,500795,00015,446092Ege Profil Tic.15,00015,00015,00015,0001,093,00015,000093Ege Seramik4,4504,3504,4504,450459,0004,400094Emek Sigorta1,6001,5751,6251,62511,956,0001,578095Eminis Ambalaj16,50016,25016,50016,50057,00016,267096Enka120,000117,500122,500120,0002,022,250119,976097Ege Plastik8,0007,9008,0007,900482,0007,958098Erciyes Boru San.5,9005,8006,0005,90064,0005,825099Erciyas Biracılık30,00030,00031,00030,0002,309,00030,128100Ereğli Demir Çelik29,00028,50029,50029,50013,662,14929,020101Esbank1,4751,4001,5001,4501,128,7501,450102Esem Spor Giyim7,9007,8007,9007,9003,145,0007,888103Evren Yatırım Ort.3,3503,3503,4503,350319,0003,371