İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)15,25015,75016,75016,7501,213,04316,059002Adana Çimento (B)9,0009,0009,4009,200219,0009,152003Adel Kalemcilik9,7509,80010,30010,2002,460,00010,119004Adana Çimento (C)1,5001,4501,5501,5503,845,0001,529005Afyon Çimento25,50025,00027,00026,500660,00026,214006Anadolu Gıda17,75017,50018,50018,2503,227,00018,368007Akal Tekstil6,0005,9006,5006,5003,908,7506,189008Akbank16,00015,75017,00016,75047,395,16716,591009Akcansa22,00021,75023,75023,7502,110,46023,061010Aktif Finans2,0752,0752,2502,2502,674,0002,175011Aksigorta11,50011,50012,50012,000100,286,25011,966012Aksu İplik Dokuma4,5504,5504,6504,600430,0004,604013Aksa10,25010,25010,75010,5003,774,31810,569014Aktaş Elektrik122,500115,000130,000127,5001,278,000125,651015Alarko Holding34,50035,00037,50037,0001,119,00037,135016Alcatel Teletaş23,50024,50026,50026,25032,241,00025,828017Alarko Gayrimenkul Y.O.4,0004,0004,3004,30010,025,5004,185018Alternatifbank A.P.4,8004,7005,0004,9002,352,0004,826019Alarko Sanayi9,7509,70010,30010,2001,079,50010,089020Altınyıldız20,25020,00022,50022,000123,00021,217021Anadolu Cam2,9502,9003,1503,1504,792,0003,070022Anadolu Biracılık5,0005,0005,3005,2002,297,4405,209023Anadolu Sigorta5,4005,4005,6005,6001,082,0005,525024Apeks Dış Ticaret9,0008,6009,0008,900457,0008,842025Arat Tekstil9,7509,70010,2009,700146,0009,873026Arçelik15,00015,00016,25015,75022,094,25015,967027Ardem16,00016,00017,25016,5001,828,00016,813028Alternatif Yatırım1,2501,2001,4751,4501,519,0001,357029Aselsan8,7008,5008,9008,7009,447,3508,697030Anadolu ISUZU16,00015,50016,75016,75012,714,20016,394031Ata Yatırım1,7501,7501,7751,775149,0001,772032Akın Tekstil6,8006,7007,3007,300591,0007,113033Atlas Yatırım3,1503,1003,3003,300365,0003,261034Atlantis Yat. Ort.3,8503,9504,1004,10081,0003,981035Avrasya Yat. Ort.2,5502,3002,5002,500168,0002,432036Aygaz25,50026,00027,50027,500898,00026,985037Bağfaş122,500120,000130,000125,0001,695,000125,787038Banvit29,00029,00030,00029,500341,00029,771039Beko Elektronik8,6008,2009,1009,1002,981,0008,950040Berdan Tekstil6,9006,9007,2007,100220,0007,030041Bosch Fren Sistemleri350,000350,000365,000360,000136,000359,154042Bisaş Tekstil5,8005,8005,9005,90043,0005,851043Bolu Çimento3,4003,3003,5003,4506,786,0003,416044Bossa Tic. San.1,9501,9252,1002,1002,664,0002,029045Brisa10,25010,00010,75010,2506,883,00010,383046Birlik Mensucat2,2002,0502,1752,1751,387,0002,101047Borova Yapı End.11,25011,00012,25011,5001,195,00011,777048Borusan9,0009,0009,4009,2005,743,0009,209049Borusan Yatırım10,0009,70010,40010,4001,066,00010,151050Batı Çimento18,50018,50019,50019,2504,044,00019,034051Bursa Çimento38,00038,50039,50039,000190,00039,021052Bugün Yayıncılık10,7008,90010,0009,2003,760,0009,401053Bumerang Yat.Ort.9409301,0201,0003,054,000987054Burçelik9,7009,3009,8009,600476,0009,534055Bayraklı Boya8,0007,9008,4008,1003,097,0008,050056Boyasan Tekstil7,7007,7008,7008,30024,468,0008,395057CARSI112,500115,000122,500122,5001,186,000120,162058ÇBS Boya San.3,3003,3003,5003,450460,0003,357059Çelik Halat5,8005,7006,1006,1007,317,4835,934060CEMTAS Çelik Makina3,0002,8503,1503,15026,736,0003,060061Ceylan Giyim6,7007,0007,1007,00086,0007,058062Çimsa9,1009,10010,20010,20014,301,6409,911063Çelebi Hava Servisi78,00078,00083,00082,000547,00080,974064Çimbeton3,3003,3003,6003,3501,882,0003,379065Çimentaş10,75010,75011,00011,00035,00010,821066Commercial Un.Sig.3,6003,6003,8003,700773,0003,716067Çukurova Elektrik540,000540,000570,000560,0004,723,195554,525068Çumra Kağıt San.7,3007,3008,0007,900409,0007,553069Ceytaş Tekstil6,1006,1007,0007,0001,531,0006,712070Dardanel2,55000000071Demirbank5,6005,6005,9005,700773,0005,695072Demirbank (Yeni)3,6003,4503,9003,7002,231,0003,708073Denizli Cam11,25011,00012,25012,0004,395,50011,643074Derimod6,0006,0006,1006,000143,0006,013075Derimod (Yeni)4,2504,2504,4004,250281,0004,286076Deva Holding1,4501,4251,5251,50037,423,3351,492077Dışbank2,8502,8003,0003,0009,915,0002,914078Ditaş Doğan16,00016,00016,75016,2503,567,00016,458079Demir Yat. Ort.1,6251,6001,7501,7256,590,0001,697080Demisaş Döküm9,4009,00010,00010,000674,0009,606081Doğan Holding6,6006,6007,1006,900537,745,6756,883082Döktaş6,4006,5006,8006,7002,254,0006,631083Duran Ofset6,7006,8007,1007,000234,0006,937084Eczacıbaşı İlaç7,7007,7008,1008,100997,1007,987085Eczacıbaşı Yapı4,5504,6004,7004,700498,0004,678086Eczacıbaşı Yatırım6,3006,2007,0006,9001,411,1006,818087Edip İplik15,50015,50016,00015,750121,00015,960088Ege Biracılık22,75022,50024,25024,0003,525,05023,783089Egs25,00025,50028,50028,50027,405,00027,097090Ege Endüstri17,50017,75018,75018,500575,00018,242091Ege Gübre4,8004,6004,8004,750817,0004,665092Egeser Giyim16,25016,00017,25017,00011,827,00016,808093Ege Profil Tic.14,00014,00015,75015,5001,478,50015,075094Ege Seramik3,6003,6004,0003,9003,558,0003,812095Emek Sigorta1,2501,2501,3501,3507,487,0001,331096Eminis Ambalaj13,75013,75014,25013,75052,00014,033097Enka105,000105,000117,500117,5005,867,000115,108098Ege Plastik6,8006,9007,5007,2004,883,0007,280099Erciyes Boru San.5,3005,2005,4005,200102,0005,325100Erciyas Biracılık30,00030,00032,50030,500781,00030,731101Ereğli Demir Çelik24,50024,00026,25025,75057,556,81025,454102Esbank1,3251,3251,4251,3501,282,0001,357103Esem Spor Giyim6,6006,6007,1007,0007,406,0006,975104Evren Yatırım Ort.2,8002,9003,1503,100915,0002,946