İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,50017,25017,50017,250316,00017,372002Adana Çimento (B)9,7509,7009,9009,90017,0009,723003Adel Kalemcilik12,00011,75012,75012,7505,323,00012,439004Adana Çimento (C)1,7501,7001,7501,7509,736,8131,722005Afyon Çimento35,50034,50035,50035,000222,00034,880006Anadolu Gıda18,00018,00018,25018,250631,00018,112007Akal Tekstil7,4007,3007,4007,4002,668,0007,317008Akbank18,00017,50018,00017,7504,801,25817,754009Akcansa28,50028,50029,00028,500908,00028,526010Aktif Finans2,6502,6002,6502,6501,154,6602,629011Aksigorta14,00013,50014,00013,5009,377,00013,645012Aksu İplik Dokuma5,6005,5005,6005,60038,0005,521013Aksa13,25013,25013,25013,2501,437,00013,250014Aktaş Elektrik160,000160,000162,500162,500269,050160,604015Alarko Holding44,00043,50044,00044,000505,00043,857016Alcatel Teletaş33,00032,50033,50033,50013,190,00032,721017Alarko Gayrimenkul Y.O.5,5005,4005,5005,5003,368,0005,401018Alternatifbank A.P.6,6006,5006,6006,6001,945,0006,567019Alarko Sanayi12,75012,25012,75012,750346,15012,507020Altınyıldız26,50025,50026,00025,500255,00025,966021Anadolu Cam3,8503,8003,8503,8009,521,1603,801022Anadolu Biracılık5,6005,5005,6005,6002,346,0005,599023Anadolu Sigorta6,0005,8006,0005,9002,062,0005,808024Apeks Dış Ticaret11,25010,75011,00011,0002,666,00010,869025Arat Tekstil12,25011,75012,25012,000664,00012,016026Arçelik18,50018,50018,75018,750894,50018,513027Ardem19,25019,25019,50019,250211,00019,309028Alternatif Yatırım1,8501,8251,8751,875663,0001,840029Aselsan11,75011,25011,75011,500502,10011,447030Anadolu ISUZU21,25021,00021,50021,2503,245,00021,280031Ata Yatırım1,9751,9001,9751,900588,0001,901032Akın Tekstil8,5008,4008,6008,400464,0008,518033Atlas Yatırım3,9003,9004,0003,900435,0003,941034Atlantis Yat. Ort.4,4004,4004,5004,500929,0004,416035Avrasya Yat. Ort.3,2003,1003,2003,15013,0003,142036Aygaz32,00031,50032,00032,0002,799,50031,533037Bağfaş160,000160,000162,500162,5003,550,000161,363038Banvit28,00028,00030,50030,5001,383,00029,586039Beko Elektronik11,00011,00011,25011,000448,00011,040040Berdan Tekstil8,5008,4008,6008,400325,0008,490041Bosch Fren Sistemleri450,000450,000455,000455,00040,002450,125042Bisaş Tekstil6,7006,5006,8006,700317,0006,681043Bolu Çimento4,0503,9504,1004,05034,324,0004,037044Bossa Tic. San.2,2502,2002,2502,2502,768,0002,222045Brisa13,25013,25013,50013,2501,033,30813,352046Birlik Mensucat2,2002,1502,2252,2251,778,0002,185047Borova Yapı End.15,25015,25015,75015,7501,038,00015,570048Borusan11,75011,75012,00012,0002,177,00011,758049Borusan Yatırım12,50012,00012,50012,500776,00012,171050Batı Çimento23,25023,25023,50023,500483,00023,353051Bursa Çimento39,50040,00042,00042,000389,00040,821052Bugün Yayıncılık10,50010,75011,50011,5005,162,00011,338053Bumerang Yat.Ort.1,1501,1251,1501,150925,0001,149054Burçelik11,25011,00011,25011,250203,00011,002055Bayraklı Boya8,7008,8009,1009,1002,958,0009,018056Boyasan Tekstil8,5008,3008,5008,400465,0008,404057CARSI117,500117,500120,000120,0001,204,000119,281058ÇBS Boya San.4,2504,2004,3004,200324,0004,230059Çelik Halat7,4007,1007,3007,2003,302,0007,178060CEMTAS Çelik Makina4,0504,0004,1004,0504,946,0004,024061Ceylan Giyim8,0008,0008,1008,000124,0008,045062Çimsa11,00010,50011,00011,0002,062,00010,777063Çelebi Hava Servisi99,00097,00099,00098,000181,00098,099064Çimbeton4,0003,8504,0004,0001,674,0003,906065Çimentaş11,50011,50011,75011,750278,50011,749066Commercial Un.Sig.4,5504,4004,6504,4006,860,0004,505067Çukurova Elektrik670,000670,000690,000670,0001,361,689678,794068Çumra Kağıt San.9,2009,1009,2009,100361,0009,100069Ceytaş Tekstil8,9008,5008,9008,9001,799,0008,655070Dardanel3,3503,3003,4003,40016,997,0003,351071Demirbank5,5005,4005,7005,5003,644,9005,495072Demirbank (Yeni)3,8503,7503,8503,7504,377,9753,794073Denizli Cam14,00014,25014,75014,5002,150,00014,413074Derimod8,0007,4007,9007,600483,0007,628075Derimod (Yeni)6,1006,0006,2006,10082,0006,076076Deva Holding1,8251,8001,8751,85036,246,2271,850077Dışbank3,7503,7003,7503,7502,868,0003,726078Ditaş Doğan19,75019,75020,25020,00010,102,00020,028079Demir Yat. Ort.1,9001,8501,9001,8753,567,0001,879080Demisaş Döküm13,50013,00013,75013,2507,417,00013,469081Doğan Holding8,4008,3008,4008,40047,611,8508,336082Döktaş8,7008,6008,8008,6001,168,0008,629083Duran Ofset8,7008,4009,0008,4001,245,0008,621084Eczacıbaşı İlaç9,5009,3009,5009,5003,601,0009,460085Eczacıbaşı Yapı5,6005,6005,7005,600357,0005,683086Eczacıbaşı Yatırım7,7007,6007,8007,8001,666,1927,693087Edip İplik17,25017,25017,25017,2504,00017,250088Ege Biracılık25,00025,00025,50025,0003,146,50025,198089Egs31,50031,50032,50032,5008,683,50031,756090Ege Endüstri21,00021,00022,25022,0001,382,00021,869091Ege Gübre5,2005,1005,2005,200721,0005,199092Egeser Giyim17,00017,00017,75017,7502,852,00017,431093Ege Profil Tic.17,25017,50018,00017,7504,455,50017,716094Ege Seramik4,7004,6504,7504,6502,886,0004,688095Emek Sigorta1,8501,8001,8751,8257,978,6941,828096Eminis Ambalaj16,00015,75016,25015,75079,00016,009097Enka130,000127,500130,000127,500161,500128,500098Ege Plastik8,7008,7008,9008,9006,332,0008,789099Erciyes Boru San.5,8005,6005,7005,70042,0005,661100Erciyas Biracılık37,00036,50038,00038,0005,311,00037,320101Ereğli Demir Çelik31,50030,50031,50031,5007,539,42631,003102Esbank1,5501,5251,6001,5502,277,0001,551103Esem Spor Giyim8,6008,5008,6008,5004,022,0008,547104Evren Yatırım Ort.3,7503,7003,8503,7504,044,0003,779