İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,75017,50017,75017,750397,00017,650002Adana Çimento (B)9,7509,80010,20010,000162,00010,061003Adel Kalemcilik12,00011,50012,00012,0001,923,00011,779004Adana Çimento (C)1,7001,6751,7251,7003,463,5001,700005Afyon Çimento35,00034,00035,50035,000706,00034,731006Anadolu Gıda18,50018,00018,50018,000776,00018,347007Akal Tekstil7,4007,2007,4007,3004,727,4607,326008Akbank18,00017,75018,00017,7507,594,27917,796009Akcansa28,50027,50028,50027,5002,337,53627,747010Aktif Finans2,8502,7002,8002,7003,411,0002,738011Aksigorta14,50014,50014,75014,7502,742,00014,548012Aksu İplik Dokuma5,6005,5005,7005,500140,0005,566013Aksa13,50013,00013,50013,0005,639,00013,320014Aktaş Elektrik165,000162,500167,500165,000612,000163,370015Alarko Holding44,00043,50044,50044,0001,560,00043,897016Alcatel Teletaş32,50032,00034,00034,00070,339,45033,216017Alarko Gayrimenkul Y.O.5,5005,3005,5005,5006,569,0005,407018Alternatifbank A.P.6,0005,9006,1006,1003,021,0006,005019Alarko Sanayi13,00012,75013,25012,7501,314,75012,965020Altınyıldız26,75026,00027,50027,0002,200,00026,980021Anadolu Cam4,0503,9004,0003,95016,043,0003,920022Anadolu Biracılık5,4005,3005,6005,5005,578,2805,467023Anadolu Sigorta6,0005,8006,0005,900381,0005,938024Apeks Dış Ticaret11,25010,75011,50011,500774,00011,069025Arat Tekstil11,00011,25012,50012,0001,013,00011,980026Arçelik19,00018,75019,25019,0004,383,00018,814027Ardem19,50019,25019,50019,500600,00019,372028Alternatif Yatırım1,8751,8251,9001,9001,174,0001,856029Aselsan11,50011,50011,75011,5002,263,45011,569030Anadolu ISUZU22,00021,25022,00021,5005,040,00021,484031Ata Yatırım1,8251,7251,8001,800357,0001,786032Akın Tekstil8,5008,5008,7008,500209,0008,608033Atlas Yatırım3,9003,8003,9503,8501,437,0003,856034Atlantis Yat. Ort.4,5004,4004,5504,5002,255,0004,530035Avrasya Yat. Ort.3,3003,2003,2503,25011,0003,204036Aygaz32,00031,50032,50032,5001,642,00032,115037Bağfaş150,000147,500152,500150,0001,478,000150,945038Banvit27,00026,50027,50027,5001,022,00026,884039Beko Elektronik11,25011,00011,50011,5001,716,00011,250040Berdan Tekstil8,5008,4008,5008,500708,0008,446041Bosch Fren Sistemleri460,000450,000460,000450,00062,000450,967042Bisaş Tekstil6,6006,5006,7006,700362,0006,567043Bolu Çimento3,8503,8003,9003,80011,404,9833,850044Bossa Tic. San.2,2502,2002,2752,2004,498,0002,216045Brisa13,25013,00013,50013,2502,944,00013,190046Birlik Mensucat2,1252,1002,1252,125481,0002,102047Borova Yapı End.15,75015,50016,25015,5002,832,00015,931048Borusan10,75010,75011,50011,5003,797,00011,036049Borusan Yatırım12,25012,00012,25012,250763,00012,141050Batı Çimento23,50023,25023,75023,2501,217,00023,557051Bursa Çimento35,00034,50035,50035,00044,50035,011052Bugün Yayıncılık10,2509,50010,0009,500711,0009,715053Bumerang Yat.Ort.1,1501,1251,1501,1252,012,0001,136054Burçelik11,50011,00011,25011,000811,00011,187055Bayraklı Boya8,9008,7009,0008,7001,345,0008,782056Boyasan Tekstil8,3008,1008,3008,2001,359,0008,224057CARSI110,000112,500115,000115,000594,000113,463058ÇBS Boya San.4,2504,2504,3504,3001,719,0004,290059Çelik Halat7,5007,3007,5007,5005,383,0007,372060CEMTAS Çelik Makina4,0504,0004,1004,00016,830,0004,024061Ceylan Giyim8,1008,0008,1008,000294,0008,046062Çimsa11,00011,25011,75011,75054,334,00011,523063Çelebi Hava Servisi102,00099,000102,00099,0001,843,00099,956064Çimbeton3,6503,5003,6003,600738,0003,540065Çimentaş11,75011,50011,75011,750274,00011,644066Commercial Un.Sig.4,0504,0004,1004,0502,205,0004,034067Çukurova Elektrik700,000690,000710,000700,0002,893,350697,797068Çumra Kağıt San.9,4009,1009,4009,200487,0009,264069Ceytaş Tekstil7,8007,7008,2008,2007,669,0007,940070Dardanel3,5003,3503,5003,40029,904,0003,377071Demirbank5,2005,2005,5005,2003,212,0005,338072Demirbank (Yeni)3,6503,6503,7003,6501,123,0003,683073Denizli Cam14,75014,75015,75014,75013,489,43115,189074Derimod8,6008,1008,6008,300503,0008,275075Derimod (Yeni)6,6006,2006,5006,400309,0006,372076Deva Holding1,9001,8251,9001,85047,329,3341,854077Dışbank3,7503,6503,8003,6508,641,0003,698078Ditaş Doğan17,00016,75017,50017,2506,920,00017,104079Demir Yat. Ort.1,8751,8751,9501,9004,656,0001,913080Demisaş Döküm13,75013,00013,75013,25012,373,00013,411081Doğan Holding8,6008,4008,7008,400212,232,3008,530082Döktaş8,7008,7009,1008,8007,186,0008,904083Duran Ofset7,6007,6007,9007,600595,0007,693084Eczacıbaşı İlaç9,6009,5009,8009,5003,071,0009,662085Eczacıbaşı Yapı5,6005,4005,6005,4001,242,0005,550086Eczacıbaşı Yatırım7,7007,5007,8007,7003,367,0007,708087Edip İplik17,00017,25017,25017,2501,00017,250088Ege Biracılık23,00023,00023,50023,2507,020,00023,184089Egs29,00029,00032,00032,00045,048,00030,924090Ege Endüstri21,50021,00022,00021,5003,938,00021,570091Ege Gübre5,2005,0005,2005,100513,0005,099092Egeser Giyim15,75016,00017,25017,0009,242,00016,570093Ege Profil Tic.16,00016,00016,25016,0005,342,00016,001094Ege Seramik4,7504,7004,8004,7507,942,0004,745095Emek Sigorta1,9251,8251,9251,87518,701,1571,871096Eminis Ambalaj16,50016,00016,50016,50037,00016,108097Enka135,000130,000135,000132,5001,445,000132,515098Ege Plastik8,7008,6009,0008,90017,668,0008,830099Erciyes Boru San.5,7005,6005,7005,700377,0005,608100Erciyas Biracılık34,00034,00036,00036,0009,007,00034,866101Ereğli Demir Çelik32,00031,00032,00031,00012,772,94531,309102Esbank1,4501,4251,4751,4503,632,0001,450103Esem Spor Giyim8,2008,1008,5008,20011,500,0008,335104Evren Yatırım Ort.3,4503,4003,4503,450817,0003,403