İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)14,75014,50015,25015,2501,663,30014,870002Adana Çimento (B)8,1007,8009,1009,100583,0008,311003Adel Kalemcilik9,9009,4009,9009,9001,651,0009,742004Adana Çimento (C)1,3501,3001,4001,3753,964,5001,361005Afyon Çimento24,00023,50025,00024,500940,00023,790006Anadolu Gıda16,00015,25016,50016,500787,00015,911007Akal Tekstil5,9005,4006,0005,7002,740,0005,653008Akbank16,00015,75017,25017,00032,067,71816,266009Akcansa23,50023,25024,50024,2503,937,00023,701010Aktif Finans2,0501,9752,0251,9753,340,0001,997011Aksigorta11,00010,50011,75011,75011,640,25011,069012Aksu İplik Dokuma4,3004,0504,3004,1001,564,5004,104013Aksa10,50010,25010,50010,5003,647,00010,360014Aktaş Elektrik110,000100,000107,500105,0001,202,386102,223015Alarko Holding34,50032,00034,00034,000497,00033,173016Alcatel Teletaş25,00023,50026,50026,00032,700,01025,221017Alarko Gayrimenkul Y.O.4,0003,7504,0004,0008,350,0003,876018Alternatifbank A.P.3,6003,3003,5003,4003,737,0003,333019Alarko Sanayi9,2008,7009,2009,000879,5508,857020Altınyıldız20,00019,25020,25020,250230,00019,653021Anadolu Cam2,7502,6003,1003,0004,850,5592,805022Anadolu Biracılık5,0004,9005,1005,000940,2204,950023Anadolu Sigorta4,9004,8004,8004,800223,0004,800024Apeks Dış Ticaret8,2007,5008,5008,500393,0007,903025Arat Tekstil9,6009,6009,6009,60047,0009,600026Arçelik14,50013,50015,00014,7509,299,25014,353027Ardem15,75015,25016,25016,000887,00015,789028Alternatif Yatırım1,2501,1751,2501,200902,0001,198029Aselsan7,7007,4007,6007,5002,990,0007,466030Anadolu ISUZU14,00013,00014,00013,7508,083,00013,328031Ata Yatırım1,6501,8001,8001,8005,0001,800032Akın Tekstil6,8006,5006,9006,900548,0006,568033Atlas Yatırım2,9002,6502,9002,850580,0002,766034Atlantis Yat. Ort.3,7503,7003,8003,700181,0003,737035Avrasya Yat. Ort.2,3002,2002,2002,20027,0002,200036Aygaz25,00023,00025,00024,500839,00023,705037Bağfaş107,500102,500112,500112,5001,514,000104,318038Banvit26,50024,00026,50026,500190,00025,023039Beko Elektronik8,4007,9008,4008,3001,863,0008,109040Berdan Tekstil6,5006,0006,3006,200216,0006,146041Bosch Fren Sistemleri305,000290,000315,000310,00044,000303,636042Bisaş Tekstil5,3005,0005,2005,100246,0005,046043Bolu Çimento3,3503,2503,3503,3506,171,1623,305044Bossa Tic. San.1,9251,7751,9001,8504,307,0201,824045Brisa10,50010,00010,50010,2503,263,00010,103046Birlik Mensucat2,1002,0502,1252,100450,0002,083047Borova Yapı End.9,5009,00010,0009,9001,187,0009,159048Borusan8,2007,7008,3008,2001,216,0007,937049Borusan Yatırım9,1008,8009,8009,800455,2009,181050Batı Çimento18,50018,00019,00019,0001,579,00018,375051Bursa Çimento38,00036,00038,00036,500122,00036,500052Bugün Yayıncılık7,8007,2007,8007,400549,0007,536053Bumerang Yat.Ort.9508709709106,575,000912054Burçelik8,5008,2009,4009,400579,0008,497055Bayraklı Boya7,0006,9007,2007,100575,0007,077056Boyasan Tekstil7,5007,1007,6007,6002,430,0007,532057CARSI115,000110,000117,500117,500253,000113,448058ÇBS Boya San.3,1503,0003,1003,100195,0003,080059Çelik Halat4,9004,7005,4005,3005,414,0005,000060CEMTAS Çelik Makina2,8502,7002,9002,85012,996,0002,786061Ceylan Giyim6,6006,4006,5006,400109,0006,419062Çimsa10,0009,75010,25010,0005,113,0009,979063Çelebi Hava Servisi69,00063,00072,00070,000367,00068,310064Çimbeton3,8003,6003,8003,8005,091,0003,732065Çimentaş10,75010,50011,00011,000231,00010,530066Commercial Un.Sig.3,4003,2503,4503,2501,346,0003,337067Çukurova Elektrik445,000410,000440,000425,0004,837,800415,885068Çumra Kağıt San.7,5007,1007,6007,300575,0007,400069Ceytaş Tekstil6,2005,7006,1006,100290,0005,891070Dardanel2,4502,4002,6502,45080,471,0002,470071Demirbank5,3005,3005,5005,4003,548,0005,359072Demirbank (Yeni)2,5002,3002,7002,7008,953,8002,543073Denizli Cam9,7509,0009,7509,7502,786,3129,305074Derimod4,8004,5004,8004,50091,0004,654075Derimod (Yeni)3,9003,5003,8503,65075,0003,641076Deva Holding1,3001,2001,3251,27524,063,9831,259077Dışbank2,6002,4002,7002,7008,357,1432,561078Ditaş Doğan13,50012,50013,25013,250978,00012,812079Demir Yat. Ort.1,3501,2501,3501,3005,454,0001,265080Demisaş Döküm9,8009,40010,00010,000777,0009,584081Doğan Holding5,6005,3005,9005,900262,336,0005,576082Döktaş5,8005,4005,8005,7001,705,0005,574083Duran Ofset6,2005,9006,2006,000434,0005,995084Eczacıbaşı İlaç7,1006,8007,6007,5002,028,0027,261085Eczacıbaşı Yapı4,1004,0004,1004,100609,0004,031086Eczacıbaşı Yatırım6,1005,6006,8006,800931,0005,971087Edip İplik15,00015,25015,25015,2504,00015,250088Ege Biracılık21,50020,75021,75021,5002,255,00021,245089Egs24,50022,75024,00023,50014,672,00023,327090Ege Endüstri17,25015,25017,25016,750438,00016,227091Ege Gübre4,4004,4004,7004,700432,0004,507092Egeser Giyim14,25013,50014,25014,0003,206,00013,930093Ege Profil Tic.13,75012,50013,50013,2501,680,00012,821094Ege Seramik3,3503,3003,4003,400602,0003,338095Emek Sigorta1,1751,0751,1501,15014,886,9491,119096Eminis Ambalaj14,00013,25013,75013,500108,00013,534097Enka102,50092,500102,500100,0002,110,10096,569098Ege Plastik6,6006,3006,6006,5001,493,0006,469099Erciyes Boru San.5,0005,0005,0005,000587,0005,000100Erciyas Biracılık31,50029,50032,00032,000549,00030,705101Ereğli Demir Çelik23,50022,25023,50023,50032,938,35023,026102Esbank1,2501,1751,2501,2502,300,2501,214103Esem Spor Giyim6,5006,1006,6006,4005,774,0006,345104Evren Yatırım Ort.2,8502,6502,8002,800562,0002,689