İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)15,75015,50016,50016,2507,066,00016,085002Adana Çimento (B)9,2009,1009,1009,10046,0009,100003Adel Kalemcilik13,00012,50012,75012,5001,064,01012,559004Adana Çimento (C)1,5251,5001,5251,5002,233,0001,517005Afyon Çimento26,00025,50026,50026,500449,00026,298006Anadolu Gıda16,50016,25016,75016,250721,00016,543007Akal Tekstil5,7005,5005,7005,6002,727,5765,600008Akbank17,50017,25017,75017,50017,175,22817,495009Akcansa27,00026,50030,00029,0009,981,71629,263010Aktif Finans2,1002,0752,1002,075818,0002,087011Aksigorta12,00012,00012,25012,0002,742,00612,023012Aksu İplik Dokuma4,2004,1504,2504,250124,0004,170013Aksa10,25010,25010,50010,500716,23310,312014Aktaş Elektrik125,000120,000127,500122,500832,500122,451015Alarko Holding35,50034,00035,00034,500341,00034,595016Alcatel Teletaş26,50026,00026,50026,5009,971,80026,211017Alarko Gayrimenkul Y.O.4,3004,1004,2504,20013,084,0004,190018Alternatifbank A.P.3,8003,7003,8503,8502,752,0003,796019Alarko Sanayi9,5009,4009,7009,4001,095,0009,495020Altınyıldız20,50020,50020,75020,500670,00020,714021Anadolu Cam3,1003,0503,1503,05014,887,0003,127022Anadolu Biracılık5,7005,6005,7005,7001,502,7005,621023Anadolu Sigorta5,0004,7504,9004,800270,0004,787024Apeks Dış Ticaret8,6008,6008,7008,600108,0008,611025Arat Tekstil9,2009,2009,4009,40019,0009,352026Arçelik15,25015,00015,25015,0001,275,06715,114027Ardem17,25016,25017,00016,5001,153,00016,622028Alternatif Yatırım1,4001,3001,3751,325263,0001,323029Aselsan7,9007,7008,0007,8009,474,6157,823030Anadolu ISUZU15,25015,00015,50015,0005,183,00015,188031Ata Yatırım1,7501,7501,7501,75027,0001,750032Akın Tekstil6,8006,6006,8006,80071,0006,659033Atlas Yatırım3,1503,0503,1503,100451,0003,098034Atlantis Yat. Ort.3,7503,7503,8503,750293,0003,782035Avrasya Yat. Ort.2,5002,5002,6002,60045,0002,527036Aygaz26,00025,50025,50025,500188,00025,500037Bağfaş127,500127,500132,500130,0001,688,050129,952038Banvit27,50027,00028,00028,000188,00027,069039Beko Elektronik8,9008,7008,9008,900951,0008,784040Berdan Tekstil6,3006,2006,3006,300573,0006,254041Bosch Fren Sistemleri330,000320,000330,000325,00053,000323,396042Bisaş Tekstil5,3005,2005,4005,40051,0085,223043Bolu Çimento3,5003,4003,5503,4006,682,2503,486044Bossa Tic. San.1,9001,9001,9251,925509,0001,908045Brisa10,50010,25010,75010,25017,867,00010,390046Birlik Mensucat2,2752,2002,2252,200370,2002,201047Borova Yapı End.11,00010,50011,00010,500352,00010,537048Borusan8,6008,3008,6008,500474,0008,441049Borusan Yatırım10,10010,00010,25010,250357,00010,007050Batı Çimento20,00019,75020,50020,0001,978,00020,043051Bursa Çimento38,00037,50038,00037,50045,00037,877052Bugün Yayıncılık8,8008,5009,3009,0004,997,0009,061053Bumerang Yat.Ort.970930990990917,000947054Burçelik9,6009,4009,5009,500156,0009,445055Bayraklı Boya7,7007,6007,8007,600527,0007,632056Boyasan Tekstil7,6007,3007,7007,5001,525,0007,400057CARSI120,000120,000122,500122,500147,000121,360058ÇBS Boya San.3,3003,3003,5003,350524,0003,377059Çelik Halat5,6005,5005,7005,6002,936,0005,597060CEMTAS Çelik Makina3,0502,9503,0503,00010,533,0002,962061Ceylan Giyim6,6006,4006,6006,400658,0006,485062Çimsa10,50010,25011,00010,50010,651,00010,669063Çelebi Hava Servisi74,00072,00074,00073,000220,00073,240064Çimbeton4,0503,9504,1504,1003,966,0004,073065Çimentaş10,75010,75011,00010,750706,00010,814066Commercial Un.Sig.3,4003,3503,6503,40011,209,0003,533067Çukurova Elektrik520,000520,000550,000540,00013,371,072536,961068Çumra Kağıt San.7,8007,6007,8007,600241,0477,741069Ceytaş Tekstil6,6006,1006,5006,5001,168,0006,395070Dardanel3,1002,9503,3003,00088,268,0003,113071Demirbank5,4005,3005,6005,5002,745,0005,487072Demirbank (Yeni)3,6003,5003,9003,5004,902,0023,522073Denizli Cam14,50014,00016,00014,50024,522,37914,859074Derimod5,3005,3006,1005,800404,0005,711075Derimod (Yeni)4,3504,3004,8004,800490,0004,597076Deva Holding1,4001,3501,4001,35020,272,9971,372077Dışbank2,9002,7002,9002,70016,385,0002,738078Ditaş Doğan14,75014,25014,75014,2501,686,00014,488079Demir Yat. Ort.1,4751,4501,5001,4504,814,0041,465080Demisaş Döküm10,25010,25010,50010,500463,01010,265081Doğan Holding6,3006,1006,5006,300243,668,1916,267082Döktaş6,5006,3006,6006,400955,0006,419083Duran Ofset6,0005,9006,1005,900508,0005,917084Eczacıbaşı İlaç8,8008,7008,8008,7009,223,3848,780085Eczacıbaşı Yapı4,5504,4004,6504,6501,012,0144,496086Eczacıbaşı Yatırım6,9006,8007,0006,9004,040,0006,941087Edip İplik15,25015,25015,50015,50011,00015,409088Ege Biracılık24,00023,75024,25023,7506,832,00024,000089Egs26,00024,50026,00025,5009,767,00025,191090Ege Endüstri17,75017,50018,25018,250405,00017,845091Ege Gübre4,7004,6504,7504,750308,0004,709092Egeser Giyim16,00015,75016,00016,0006,053,00015,898093Ege Profil Tic.14,25014,25015,00014,7501,964,00014,456094Ege Seramik3,7003,6003,7003,600843,0003,611095Emek Sigorta1,4251,3751,4501,42517,401,0001,405096Eminis Ambalaj14,25014,25014,50014,50022,00014,261097Enka105,000105,000110,000107,5002,032,850106,147098Ege Plastik7,0006,8007,0006,8001,911,0006,835099Erciyes Boru San.5,1005,0005,2005,10061,0005,068100Erciyas Biracılık31,00030,50032,00032,0001,744,29631,617101Ereğli Demir Çelik24,50024,25025,00025,00031,229,82524,546102Esbank1,2501,2751,3251,275349,0001,279103Esem Spor Giyim6,7006,6006,7006,7001,591,0006,620104Evren Yatırım Ort.2,8502,7502,8502,8001,013,0002,804