İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,50017,50017,75017,5002,476,00017,646002Adana Çimento (B)9,80010,00010,50010,500133,00010,315003Adel Kalemcilik12,00011,50011,75011,7502,086,00011,600004Adana Çimento (C)1,7501,7001,7501,7501,941,0001,719005Afyon Çimento35,50034,50036,00035,000522,00035,177006Anadolu Gıda18,25018,00018,50018,2501,494,00018,304007Akal Tekstil7,3007,3007,6007,4008,744,3007,439008Akbank17,75017,75018,25018,00012,795,26318,046009Akcansa28,50028,00029,00028,0001,428,18628,387010Aktif Finans2,6002,5502,8002,7008,642,0002,707011Aksigorta14,50014,25014,75014,2502,059,00014,479012Aksu İplik Dokuma5,5005,5005,6005,500260,0005,538013Aksa13,75013,25013,75013,5005,178,00013,503014Aktaş Elektrik165,000162,500167,500162,500828,500164,764015Alarko Holding44,00043,00044,00044,0001,429,00043,501016Alcatel Teletaş32,00031,50032,50032,00012,158,00031,958017Alarko Gayrimenkul Y.O.5,6005,4005,6005,4005,283,0005,506018Alternatifbank A.P.6,2005,8006,1005,8002,237,0005,992019Alarko Sanayi13,75013,00013,50013,0001,600,61713,226020Altınyıldız24,75024,50025,00024,500521,00024,690021Anadolu Cam3,9003,8503,9503,8505,821,0003,887022Anadolu Biracılık5,4005,2005,5005,3002,509,0005,351023Anadolu Sigorta6,1005,9006,1005,900118,0005,961024Apeks Dış Ticaret11,25011,25011,50011,500177,00011,254025Arat Tekstil12,00011,25012,00011,250492,00011,665026Arçelik19,00018,75019,25019,2502,520,35019,009027Ardem19,25019,00019,50019,000950,00019,193028Alternatif Yatırım1,8751,8501,9001,8751,371,0001,860029Aselsan11,50011,25011,75011,750571,00011,448030Anadolu ISUZU22,00021,50022,25021,5006,046,00021,701031Ata Yatırım1,9001,8001,8501,800376,0001,829032Akın Tekstil8,5008,4008,5008,400226,0008,491033Atlas Yatırım3,9003,8003,9003,900734,0053,853034Atlantis Yat. Ort.4,3004,3004,4504,450171,0004,315035Avrasya Yat. Ort.3,6002,9503,3003,30012,0003,270036Aygaz32,50032,50033,00033,000494,00032,817037Bağfaş147,500147,500155,000152,5001,149,000151,096038Banvit24,75024,75026,00026,0001,327,00025,584039Beko Elektronik11,25011,00011,25011,000978,00011,055040Berdan Tekstil8,5008,4008,5008,500366,0008,468041Bosch Fren Sistemleri445,000440,000445,000445,00026,280443,846042Bisaş Tekstil6,6006,5006,6006,600267,0006,592043Bolu Çimento3,8503,7503,8503,8504,503,0103,812044Bossa Tic. San.2,2252,2002,2252,2256,511,5002,204045Brisa13,25013,00013,25013,2504,084,00013,193046Birlik Mensucat2,0752,0752,1002,0751,208,0002,091047Borova Yapı End.16,00015,50016,00015,500237,00015,720048Borusan10,50010,25010,75010,5001,248,00010,391049Borusan Yatırım12,25012,00012,25012,000706,00012,016050Batı Çimento23,50023,25023,75023,500472,00023,489051Bursa Çimento34,50034,00035,00035,00048,00034,739052Bugün Yayıncılık10,1009,00010,80010,5004,899,00010,545053Bumerang Yat.Ort.1,1751,1251,1751,125986,0001,141054Burçelik11,25011,00011,25011,250183,00011,001055Bayraklı Boya8,9008,8009,2008,800759,0008,922056Boyasan Tekstil8,2008,1008,2008,100335,0008,189057CARSI112,500110,000117,500112,5002,037,000113,136058ÇBS Boya San.4,3004,2004,3004,2501,266,0004,235059Çelik Halat7,4007,3007,5007,4008,828,0007,403060CEMTAS Çelik Makina4,0003,9504,1504,05062,468,0004,068061Ceylan Giyim8,1008,0008,1008,000138,0008,015062Çimsa11,00010,75011,25011,25022,352,50010,992063Çelebi Hava Servisi96,00095,00097,00095,000496,00095,610064Çimbeton3,4503,4503,5003,450713,0003,450065Çimentaş12,00011,25012,00011,250429,03711,594066Commercial Un.Sig.4,1504,0004,1504,0502,436,7504,068067Çukurova Elektrik690,000680,000700,000680,0002,656,482693,460068Çumra Kağıt San.9,4009,2009,4009,300483,0009,240069Ceytaş Tekstil7,8007,6007,8007,8001,410,0007,701070Dardanel3,4003,2503,5003,50040,683,0003,338071Demirbank5,3005,1005,2005,100420,0005,184072Demirbank (Yeni)3,6503,6003,7003,650120,2253,690073Denizli Cam13,00013,00013,75013,00011,230,59813,435074Derimod9,0008,5008,9008,700892,0008,621075Derimod (Yeni)6,8006,4006,7006,500520,0006,473076Deva Holding1,8501,8251,8751,85024,285,0001,838077Dışbank3,8003,7003,8503,7008,782,4003,763078Ditaş Doğan15,75015,50016,00016,0001,149,00015,766079Demir Yat. Ort.1,9251,8751,9501,9006,209,0001,909080Demisaş Döküm13,50013,00013,50013,2507,376,00013,222081Doğan Holding8,4008,3008,6008,600332,115,5008,505082Döktaş8,6008,6008,8008,8002,429,0008,712083Duran Ofset7,3007,3007,8007,5002,105,0007,570084Eczacıbaşı İlaç9,3009,2009,5009,3004,034,0009,366085Eczacıbaşı Yapı5,5005,3005,5005,400957,0005,433086Eczacıbaşı Yatırım7,5007,5007,7007,7002,585,0007,553087Edip İplik17,25017,25017,50017,25018,00017,291088Ege Biracılık22,50022,25023,50023,5009,652,50023,024089Egs29,00028,50029,50029,0004,839,00028,870090Ege Endüstri21,50021,00021,50021,2501,206,00021,189091Ege Gübre5,2005,2005,3005,2001,132,0005,203092Egeser Giyim15,75015,50015,75015,750508,00015,734093Ege Profil Tic.15,75015,75016,00016,0001,660,00015,839094Ege Seramik4,6004,5504,8004,75019,164,0004,706095Emek Sigorta1,9501,9252,0751,97591,451,0002,017096Eminis Ambalaj16,25016,25016,75016,25077,00016,435097Enka132,500132,500137,500135,0002,877,460134,445098Ege Plastik8,5008,4008,7008,7005,277,0008,581099Erciyes Boru San.5,7005,6005,7005,600228,0005,644100Erciyas Biracılık33,50033,50034,00034,000467,00033,609101Ereğli Demir Çelik31,00030,50031,50031,00013,879,02531,024102Esbank1,4501,4251,4501,4251,116,0001,427103Esem Spor Giyim8,2008,1008,2008,2003,184,0008,138104Evren Yatırım Ort.3,4503,4003,4503,450283,0003,413