İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,25017,00017,25017,250935,39317,247002Adana Çimento (B)9,9009,70010,00010,00051,0009,850003Adel Kalemcilik10,50010,50011,50011,5003,149,00010,885004Adana Çimento (C)1,7501,7001,7501,7251,631,0001,723005Afyon Çimento37,00036,00037,00036,500525,00036,452006Anadolu Gıda18,50018,50019,00018,750902,00018,731007Akal Tekstil7,5007,4007,6007,4003,536,5007,510008Akbank18,75018,50019,00019,00015,420,50818,782009Akcansa29,00028,50029,00028,500735,00028,597010Aktif Finans2,5502,5002,5502,5501,115,0002,549011Aksigorta14,75014,50015,25015,00010,943,50014,856012Aksu İplik Dokuma5,4005,5005,5005,500527,0005,500013Aksa14,25014,00014,50014,0003,552,00014,248014Aktaş Elektrik167,500165,000167,500165,000598,080166,308015Alarko Holding44,50044,00045,00044,0001,323,44844,669016Alcatel Teletaş33,50033,00034,50033,00033,259,00033,732017Alarko Gayrimenkul Y.O.5,4005,3005,5005,4003,916,0005,358018Alternatifbank A.P.6,5006,3006,6006,6002,582,0006,488019Alarko Sanayi14,00013,50014,00014,000648,66613,695020Altınyıldız22,50022,50022,50022,500115,00022,500021Anadolu Cam3,9003,8003,9003,85012,933,7763,827022Anadolu Biracılık4,8504,8504,9004,8502,183,1504,861023Anadolu Sigorta6,2006,1006,2006,200285,0006,198024Apeks Dış Ticaret11,75011,50011,75011,750177,00011,555025Arat Tekstil12,75012,75013,25013,000249,00012,981026Arçelik19,00018,75019,25019,2507,953,00018,998027Ardem19,25019,25019,75019,5001,764,00019,440028Alternatif Yatırım1,8751,8751,9751,9253,718,0001,918029Aselsan11,75011,50012,00011,500504,44411,758030Anadolu ISUZU22,00021,75022,25022,0003,102,24321,945031Ata Yatırım1,8501,8001,8751,850232,0001,835032Akın Tekstil8,6008,5008,7008,500168,0008,590033Atlas Yatırım3,9503,9004,0003,950376,0003,949034Atlantis Yat. Ort.4,6004,5504,6004,600253,0004,557035Avrasya Yat. Ort.3,8003,7503,8003,75085,0003,758036Aygaz35,00034,00035,00034,500261,00034,701037Bağfaş147,500147,500155,000150,0004,940,350150,198038Banvit21,50021,50022,25022,0001,035,00021,990039Beko Elektronik11,25011,25011,50011,500872,00011,325040Berdan Tekstil8,8008,7008,9008,800496,0008,798041Bosch Fren Sistemleri460,000450,000460,000450,00044,000454,431042Bisaş Tekstil6,6006,6006,6006,600206,0006,600043Bolu Çimento4,0503,9004,0503,9507,049,5003,962044Bossa Tic. San.2,2752,2502,3002,2757,039,0002,266045Brisa13,75013,25013,75013,5003,088,87613,508046Birlik Mensucat2,1002,0752,1252,125660,3002,091047Borova Yapı End.15,75015,50016,50016,250904,00015,818048Borusan10,25010,25011,00010,5003,136,00010,714049Borusan Yatırım12,25012,25012,50012,5001,544,00012,302050Batı Çimento24,00023,75024,25023,7501,083,60023,993051Bursa Çimento33,50033,00033,50033,00069,00033,369052Bugün Yayıncılık8,4008,3008,7008,600521,0008,482053Bumerang Yat.Ort.1,1751,1501,1751,1502,244,0001,158054Burçelik11,50011,25011,75011,250311,00011,467055Bayraklı Boya8,6008,5008,6008,500676,0008,512056Boyasan Tekstil8,3008,1008,3008,100613,0008,232057CARSI102,500102,500105,000105,000130,000102,557058ÇBS Boya San.4,4504,3504,5504,4501,075,0004,417059Çelik Halat7,5007,4007,5007,4003,936,0007,441060CEMTAS Çelik Makina4,1004,0504,1504,1005,834,0004,077061Ceylan Giyim8,1008,0008,1008,000131,0008,060062Çimsa10,2509,75010,25010,0004,843,00010,084063Çelebi Hava Servisi91,00089,00092,00089,000432,00090,379064Çimbeton3,6003,5003,6003,500946,0003,538065Çimentaş12,00012,00012,75012,2501,372,50012,381066Commercial Un.Sig.4,0504,0504,0504,050193,0004,050067Çukurova Elektrik700,000670,000690,000680,0002,393,029683,158068Çumra Kağıt San.9,7009,4009,7009,400401,0009,554069Ceytaş Tekstil8,3007,9008,6008,1003,722,0008,243070Dardanel3,7003,5003,7003,55034,160,0003,590071Demirbank4,8004,8005,2005,1003,369,5005,036072Demirbank (Yeni)3,5503,3004,0003,950957,3003,629073Denizli Cam10,75010,25010,75010,7502,938,10810,500074Derimod7,3007,3007,7007,700751,0007,597075Derimod (Yeni)6,2006,3006,6006,5001,228,0006,469076Deva Holding1,8501,8001,8501,82515,790,2321,816077Dışbank3,7003,6003,8003,6508,779,0003,674078Ditaş Doğan16,50016,00016,25016,250833,00016,053079Demir Yat. Ort.2,2502,0252,4752,07531,405,0002,208080Demisaş Döküm13,00012,50013,00012,7502,552,00012,758081Doğan Holding8,3008,2008,4008,300183,207,6008,280082Döktaş9,0008,7009,0008,8003,695,0008,830083Duran Ofset7,5007,4007,6007,500543,0007,498084Eczacıbaşı İlaç8,7008,7008,9008,8001,818,2968,813085Eczacıbaşı Yapı5,4005,2005,4005,3001,691,0005,301086Eczacıbaşı Yatırım7,6007,4007,6007,4002,607,0007,500087Edip İplik17,50017,00017,00017,00020,00017,000088Ege Biracılık20,50020,50020,75020,5006,255,00020,502089Egs30,00029,50030,50030,00010,256,50029,987090Ege Endüstri18,75018,75019,00019,00028,06118,848091Ege Gübre4,9004,6505,0004,650786,0004,851092Egeser Giyim16,00015,75016,00015,750743,00015,836093Ege Profil Tic.15,50015,25015,75015,7502,419,00015,500094Ege Seramik4,5004,4004,5004,4501,502,0004,462095Emek Sigorta1,9001,8001,9001,80018,006,0001,826096Eminis Ambalaj16,25016,00016,50016,000108,00016,252097Enka125,000122,500127,500125,0001,718,750124,992098Ege Plastik8,3008,3008,6008,4004,334,0008,470099Erciyes Boru San.6,0005,8006,1006,0001,032,0006,009100Erciyas Biracılık32,50032,50034,00033,5001,239,00033,080101Ereğli Demir Çelik31,50031,00032,50032,50029,412,05031,931102Esbank1,4501,4251,4751,4502,075,7001,454103Esem Spor Giyim8,2008,1008,2008,1002,763,0008,177104Evren Yatırım Ort.3,4503,4003,5003,450333,0003,408