İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,25017,25017,50017,500854,50017,289002Adana Çimento (B)9,9009,60010,00010,000115,0009,714003Adel Kalemcilik12,75012,75013,50013,2507,138,00013,251004Adana Çimento (C)1,7501,7001,7501,7006,001,0001,723005Afyon Çimento35,00034,50035,50035,000192,00034,778006Anadolu Gıda18,25018,25020,00019,5004,706,00019,226007Akal Tekstil7,4007,3007,4007,3004,868,0007,304008Akbank17,75017,50017,75017,7506,223,05517,727009Akcansa28,50028,50029,50029,5001,833,00029,182010Aktif Finans2,6502,6002,7002,700563,0002,632011Aksigorta13,50012,75013,50013,00023,938,50013,178012Aksu İplik Dokuma5,6005,5005,6005,600310,0005,566013Aksa13,25013,00013,50013,0001,959,50313,232014Aktaş Elektrik162,500160,000162,500160,000692,000160,762015Alarko Holding44,00043,50044,50044,500485,00043,759016Alcatel Teletaş33,50032,00033,50033,00015,906,88432,631017Alarko Gayrimenkul Y.O.5,5005,3005,5005,5006,663,0005,397018Alternatifbank A.P.6,6006,2006,6006,6004,231,0006,297019Alarko Sanayi12,75012,50012,75012,750299,10012,557020Altınyıldız25,50025,50026,00026,000468,00025,791021Anadolu Cam3,8003,6503,8003,7509,397,1713,742022Anadolu Biracılık5,6005,6006,0006,00014,380,0005,863023Anadolu Sigorta5,9005,8005,9005,900769,0005,851024Apeks Dış Ticaret11,00010,50011,00011,0002,740,00010,629025Arat Tekstil12,00012,00012,25012,000129,00012,058026Arçelik18,75018,50019,00019,0001,569,42518,736027Ardem19,25019,00019,25019,250213,00019,212028Alternatif Yatırım1,8751,8251,8751,8501,412,0001,828029Aselsan11,50011,25011,75011,750376,44111,519030Anadolu ISUZU21,25021,00021,50021,2503,052,00021,264031Ata Yatırım1,9001,9001,9751,97527,0001,911032Akın Tekstil8,4008,4008,5008,400434,0008,497033Atlas Yatırım3,9003,9004,0504,0001,037,0003,983034Atlantis Yat. Ort.4,5004,4504,5004,5001,266,0004,469035Avrasya Yat. Ort.3,1503,1503,2003,15042,0003,197036Aygaz32,00031,00032,50032,0001,610,00031,663037Bağfaş162,500157,500162,500160,000836,000159,709038Banvit30,50029,00031,50031,500673,00030,641039Beko Elektronik11,00011,00011,50011,5001,087,00011,190040Berdan Tekstil8,4008,5008,6008,50098,0008,532041Bosch Fren Sistemleri455,000450,000460,000460,00078,000452,820042Bisaş Tekstil6,7006,6006,7006,60078,0006,620043Bolu Çimento4,0503,9004,0504,00014,100,9903,994044Bossa Tic. San.2,2502,2002,2502,2508,087,0002,214045Brisa13,25013,25013,50013,5001,912,00013,311046Birlik Mensucat2,2252,1502,2252,200997,0002,182047Borova Yapı End.15,75015,25015,75015,250497,00015,479048Borusan12,00011,75012,75012,75013,523,00012,456049Borusan Yatırım12,50012,25013,00013,0005,324,00012,602050Batı Çimento23,50023,25024,00024,0001,663,00023,564051Bursa Çimento42,00041,00045,50041,000149,00042,516052Bugün Yayıncılık11,50011,25012,50012,5004,638,00012,183053Bumerang Yat.Ort.1,1501,1251,2001,1752,558,0001,163054Burçelik11,25011,00011,50011,500209,00011,253055Bayraklı Boya9,1009,2009,8009,7008,399,0009,543056Boyasan Tekstil8,4008,4008,7008,7001,242,0008,530057CARSI120,000117,500125,000122,5001,154,000120,535058ÇBS Boya San.4,2004,2004,2504,250470,0004,232059Çelik Halat7,2007,1007,3007,2004,028,0007,199060CEMTAS Çelik Makina4,0504,0004,1004,05028,824,0004,025061Ceylan Giyim8,0008,0008,1008,00036,0008,088062Çimsa11,00010,75011,00011,0003,076,00010,814063Çelebi Hava Servisi98,00098,000100,00099,000231,00098,363064Çimbeton4,0003,8504,0003,9503,201,0003,919065Çimentaş11,75011,50012,00011,750165,50011,704066Commercial Un.Sig.4,4004,3504,6004,4502,283,0004,423067Çukurova Elektrik670,000670,000690,000690,0001,827,800675,985068Çumra Kağıt San.9,1009,1009,3009,300366,0009,200069Ceytaş Tekstil8,9008,6008,9008,8001,241,0008,670070Dardanel3,4003,3003,4503,35027,452,0003,361071Demirbank5,5005,4006,0006,0006,987,0005,732072Demirbank (Yeni)3,7503,7504,2004,0502,531,0003,905073Denizli Cam14,50013,75014,50014,2504,663,21214,258074Derimod7,6007,4007,6007,500151,0007,543075Derimod (Yeni)6,1005,9006,2006,100252,0006,009076Deva Holding1,8501,8251,8751,87544,952,9641,864077Dışbank3,7503,6503,7503,6504,892,0003,706078Ditaş Doğan20,00019,75020,25020,2506,757,00020,065079Demir Yat. Ort.1,8751,8501,9501,9002,390,0001,881080Demisaş Döküm13,25012,25013,25012,7501,927,00012,829081Doğan Holding8,4008,3008,6008,600165,513,0008,439082Döktaş8,6008,5008,7008,5002,766,0008,595083Duran Ofset8,4008,2008,5008,300769,0008,356084Eczacıbaşı İlaç9,5009,4009,5009,5001,316,0009,445085Eczacıbaşı Yapı5,6005,6005,7005,600589,0005,624086Eczacıbaşı Yatırım7,8007,6007,9007,9002,635,0007,702087Edip İplik17,25017,00017,00017,00024,00017,000088Ege Biracılık25,00025,00025,50025,2502,074,00025,210089Egs32,50032,00033,50033,50016,882,00032,806090Ege Endüstri22,00021,50022,25022,000405,00021,726091Ege Gübre5,2005,1005,3005,300355,0005,189092Egeser Giyim17,75017,50018,25018,2506,188,00018,003093Ege Profil Tic.17,75017,50018,25018,2505,067,00017,853094Ege Seramik4,6504,6004,7504,7002,357,0004,659095Emek Sigorta1,8251,8001,8751,82512,729,0081,839096Eminis Ambalaj15,75016,25017,50016,500147,00016,562097Enka127,500127,500130,000130,000738,500128,449098Ege Plastik8,9008,7008,8008,8002,385,0008,757099Erciyes Boru San.5,7005,6005,7005,700161,0005,667100Erciyas Biracılık38,00038,50041,50040,0001,683,00040,266101Ereğli Demir Çelik31,50031,00032,00032,00017,024,12431,416102Esbank1,5501,5001,5501,550508,0001,542103Esem Spor Giyim8,5008,6008,9008,80011,134,5288,763104Evren Yatırım Ort.3,7503,6504,1503,8002,853,0003,757