İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)18,00017,50017,75017,5001,724,35717,562002Adana Çimento (B)10,0009,90010,0009,900260,0009,923003Adel Kalemcilik10,50010,50010,75010,500232,00010,545004Adana Çimento (C)1,8001,7001,8001,7503,339,5991,740005Afyon Çimento38,00036,50037,50037,0001,078,00036,670006Anadolu Gıda19,25018,50019,00018,500554,00018,791007Akal Tekstil7,8007,7007,9007,7002,861,0007,754008Akbank18,75018,50019,00019,00034,383,22318,748009Akcansa29,50028,50029,50028,5001,669,10029,129010Aktif Finans2,6002,5502,6502,6001,886,0002,594011Aksigorta14,50014,50015,25014,75037,724,00014,859012Aksu İplik Dokuma5,6005,5005,6005,500414,0005,514013Aksa14,75014,25015,00014,2506,105,00014,660014Aktaş Elektrik170,000167,500172,500172,5002,046,000170,380015Alarko Holding44,50044,00045,50045,5002,250,01645,044016Alcatel Teletaş33,50033,50034,50034,00025,196,00033,886017Alarko Gayrimenkul Y.O.5,5005,5005,6005,5007,021,0005,523018Alternatifbank A.P.6,6006,2006,5006,5002,167,0006,376019Alarko Sanayi14,25013,75014,00013,7501,454,31913,967020Altınyıldız22,75022,50023,00022,500395,00022,710021Anadolu Cam3,9003,8504,0003,95034,762,0003,916022Anadolu Biracılık5,0004,8505,0504,9001,282,0004,939023Anadolu Sigorta6,1006,2006,3006,200739,0006,205024Apeks Dış Ticaret11,75011,50011,75011,750218,00011,549025Arat Tekstil13,00012,75013,00013,000105,00012,809026Arçelik19,00019,00019,50019,00011,760,15019,360027Ardem19,50019,25019,50019,2501,552,00019,323028Alternatif Yatırım1,9251,8502,0001,87524,955,0001,938029Aselsan12,00011,75012,00012,0002,019,18111,948030Anadolu ISUZU22,00022,25023,50022,75013,583,00022,787031Ata Yatırım1,9001,8751,9251,900598,0001,896032Akın Tekstil8,6008,5008,6008,600295,0008,544033Atlas Yatırım4,0504,0504,1004,0501,156,0004,050034Atlantis Yat. Ort.4,7004,5004,8004,500210,0004,647035Avrasya Yat. Ort.3,6003,6003,6503,65063,0003,623036Aygaz35,50035,00035,50035,000362,00035,085037Bağfaş145,000142,500150,000150,0005,394,020146,957038Banvit20,75020,50021,75021,500485,00021,162039Beko Elektronik11,75011,50012,00011,5002,508,00011,726040Berdan Tekstil8,9008,8009,0009,000848,0008,902041Bosch Fren Sistemleri460,000460,000465,000460,00064,000463,437042Bisaş Tekstil6,6006,5006,7006,60036,0006,536043Bolu Çimento4,0504,0004,3504,10034,391,5504,119044Bossa Tic. San.2,3002,2752,3252,32513,485,0002,296045Brisa13,75013,50014,00013,7503,680,00013,709046Birlik Mensucat2,1252,0752,1502,1502,261,0002,126047Borova Yapı End.16,00015,75016,25015,750303,00015,892048Borusan10,20010,00010,25010,2501,205,00010,244049Borusan Yatırım12,25012,25012,50012,5001,250,00012,261050Batı Çimento24,25023,75024,25024,2502,925,00024,072051Bursa Çimento34,50033,50034,50034,00074,00033,905052Bugün Yayıncılık8,7008,5008,8008,500682,0008,645053Bumerang Yat.Ort.1,1501,1751,2251,2255,379,0001,196054Burçelik11,75011,50012,00011,750666,00011,751055Bayraklı Boya8,7008,6008,7008,600939,0008,669056Boyasan Tekstil8,4008,2008,4008,300342,0008,336057CARSI102,500102,500105,000105,000113,000102,588058ÇBS Boya San.4,4504,4004,7504,45011,156,0004,569059Çelik Halat7,6007,5007,8007,7009,921,8007,669060CEMTAS Çelik Makina4,2504,1004,2504,20011,984,0004,188061Ceylan Giyim8,1008,1008,3008,200334,0008,171062Çimsa10,40010,10010,30010,2001,547,00010,188063Çelebi Hava Servisi92,00091,00094,00091,0001,073,00092,526064Çimbeton3,6003,6003,7003,600987,0003,612065Çimentaş10,80011,25012,00011,500612,50011,781066Commercial Un.Sig.4,1504,1004,2504,150604,0004,163067Çukurova Elektrik680,000670,000710,000710,0007,986,014695,018068Çumra Kağıt San.9,7009,60010,1009,600969,0009,811069Ceytaş Tekstil7,0007,1007,7007,60010,934,0007,522070Dardanel3,8503,7003,8503,70023,478,0003,757071Demirbank5,0004,9005,0004,900938,9124,938072Demirbank (Yeni)3,9503,7504,0003,95091,6003,801073Denizli Cam11,50010,75011,50011,0004,079,17311,053074Derimod22,00021,50022,00022,000721,00021,703075Deva Holding1,8501,8501,9251,85053,798,3841,880076Dışbank3,6503,6503,7503,70010,437,0003,713077Ditaş Doğan16,75016,25016,75016,500967,00016,514078Demir Yat. Ort.1,8252,0252,0252,0252,923,0002,025079Demisaş Döküm13,25012,75013,25013,2506,597,00012,973080Doğan Holding8,2008,1008,6008,500513,691,5008,388081Döktaş8,8008,7008,8008,8002,066,0008,792082Duran Ofset7,6007,5007,7007,600163,0007,617083Eczacıbaşı İlaç8,9008,8009,1008,9005,991,0008,986084Eczacıbaşı Yapı5,4005,3005,6005,3006,438,0005,447085Eczacıbaşı Yatırım7,8007,6007,9007,7005,520,0017,749086Edip İplik17,25017,25017,25017,25021,00017,250087Ege Biracılık20,75020,25020,75020,5004,826,00020,452088Egs29,50029,00030,50029,50022,642,00029,694089Ege Endüstri19,50019,00019,50019,250345,00019,107090Ege Gübre5,1004,9005,1004,900311,0005,027091Egeser Giyim16,50016,00016,50016,2502,565,00016,422092Ege Profil Tic.16,00015,75016,00015,7501,808,00015,989093Ege Seramik4,6004,5504,7004,6002,042,0004,592094Emek Sigorta1,6751,6501,8251,82584,811,0001,746095Eminis Ambalaj16,50016,50016,75016,500149,00016,525096Enka130,000125,000132,500127,5003,499,500128,596097Ege Plastik8,3008,1008,3008,1001,729,0008,161098Erciyes Boru San.6,0005,9006,2006,000435,0005,942099Erciyas Biracılık32,00031,00032,50031,000180,00031,725100Ereğli Demir Çelik31,50031,00032,50031,50047,790,08631,682101Esbank1,5001,4751,5251,4753,903,0001,503102Esem Spor Giyim8,5008,3008,5008,3007,094,0008,337103Evren Yatırım Ort.3,5003,5003,6003,5502,000,0003,522