İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,25017,00017,50017,0005,478,06117,266002Adana Çimento (B)9,2009,1009,5009,400407,0009,277003Adel Kalemcilik13,00013,00013,50013,5004,057,00013,260004Adana Çimento (C)1,5501,5251,5751,5503,618,1001,548005Afyon Çimento26,50026,50027,00027,000196,00026,811006Anadolu Gıda17,25017,00017,50017,2501,092,00017,285007Akal Tekstil5,7005,6005,7005,6002,977,1815,634008Akbank19,00018,75019,25019,00014,862,30418,948009Akcansa32,00031,50033,00031,5003,881,00032,254010Aktif Finans2,0752,0002,1002,100419,0002,067011Aksigorta12,25012,25013,00013,00015,365,00012,572012Aksu İplik Dokuma4,2004,2004,3004,300192,0754,249013Aksa11,00011,00011,25011,0002,055,00011,017014Aktaş Elektrik120,000120,000122,500122,500661,000120,714015Alarko Holding37,00036,50037,50037,000992,06037,140016Alcatel Teletaş26,50026,50027,50027,50017,520,00026,711017Alarko Gayrimenkul Y.O.4,3004,2504,3504,3009,412,0004,281018Alternatifbank A.P.3,9503,9004,0003,9504,284,0003,951019Alarko Sanayi10,20010,25010,75010,2502,150,98810,464020Altınyıldız20,50020,25021,00020,500496,00020,534021Anadolu Cam3,1503,1503,3003,20034,229,4183,244022Anadolu Biracılık5,7005,6005,7005,600482,0005,690023Anadolu Sigorta4,9004,8504,8504,85020,0004,850024Apeks Dış Ticaret8,6008,5008,7008,500324,0008,559025Arat Tekstil9,3009,2009,7009,300124,0009,304026Arçelik15,50015,25015,75015,7503,272,42815,498027Ardem16,50016,50017,25017,2503,491,00016,951028Alternatif Yatırım1,3001,3251,3501,350588,0001,325029Aselsan8,5008,4008,8008,6007,900,5008,575030Anadolu ISUZU15,25015,50015,75015,5003,872,00015,513031Ata Yatırım1,7501,8001,8501,8501,990,0001,802032Akın Tekstil6,9006,8006,9006,900167,0006,845033Atlas Yatırım3,2003,1503,2003,15089,0003,166034Atlantis Yat. Ort.3,7003,6003,8503,8504,250,0003,651035Avrasya Yat. Ort.2,5502,4502,6002,4502,0002,525036Aygaz26,00025,50026,50026,500454,00025,998037Bağfaş162,500152,500165,000157,5005,101,000157,916038Banvit28,00027,50028,50028,50043,00027,709039Beko Elektronik9,0008,8009,0008,9001,285,0008,904040Berdan Tekstil6,5006,5006,7006,7001,744,0006,514041Bosch Fren Sistemleri330,000335,000355,000350,000186,000345,403042Bisaş Tekstil5,5005,3005,5005,40057,0005,375043Bolu Çimento3,5003,5003,5503,5002,480,1003,504044Bossa Tic. San.1,9001,8751,9751,9252,884,0001,919045Brisa10,50010,25010,75010,5005,491,00710,495046Birlik Mensucat2,2252,1502,2002,200162,3002,171047Borova Yapı End.12,75012,50014,00012,7505,184,00013,395048Borusan8,5008,5008,9008,8001,590,0008,760049Borusan Yatırım10,20010,25010,75010,5001,847,00010,459050Batı Çimento22,00021,75022,00021,7501,511,15021,897051Bursa Çimento38,00037,50038,00037,50031,00037,645052Bugün Yayıncılık9,4009,4009,9009,8003,748,0009,733053Bumerang Yat.Ort.990970990970922,000979054Burçelik9,6009,5009,8009,500103,0009,633055Bayraklı Boya7,6007,6007,7007,700771,0007,600056Boyasan Tekstil7,5007,4007,6007,4001,950,0007,448057CARSI127,500125,000127,500127,500215,000126,662058ÇBS Boya San.3,5503,6503,9003,750405,0003,697059Çelik Halat5,6005,6005,8005,8009,553,0005,728060CEMTAS Çelik Makina3,0002,9503,1003,05013,099,0003,030061Ceylan Giyim6,5006,6006,7006,70036,0006,602062Çimsa10,50010,25010,50010,5004,534,30010,473063Çelebi Hava Servisi76,00075,00083,00081,0001,665,00079,672064Çimbeton4,1504,1504,3004,3003,976,0004,233065Çimentaş12,00011,75011,75011,750140,00011,750066Commercial Un.Sig.3,4503,4003,5003,450622,0003,435067Çukurova Elektrik520,000520,000550,000550,0003,879,010535,470068Çumra Kağıt San.9,2009,1009,3009,300380,0009,196069Ceytaş Tekstil6,9006,8007,3007,3002,245,0007,163070Dardanel2,9002,9003,0002,90035,718,0002,937071Demirbank5,5005,4005,5005,5001,368,0005,436072Demirbank (Yeni)3,5003,5003,6003,550861,0003,561073Denizli Cam14,50014,00014,50014,0002,742,65714,308074Derimod6,9007,1007,5007,500786,0007,338075Derimod (Yeni)5,9005,5006,2005,9001,033,0005,829076Deva Holding1,4001,4001,4251,42527,917,5031,414077Dışbank2,6002,5502,6502,6507,083,0002,600078Ditaş Doğan15,00015,00016,25015,7504,940,00015,710079Demir Yat. Ort.1,4751,4251,4751,4504,160,0041,455080Demisaş Döküm10,50010,00010,25010,250838,00010,009081Doğan Holding6,7006,7006,9006,800286,907,0006,781082Döktaş6,5006,6007,0006,7001,732,0006,725083Duran Ofset6,0005,9006,1006,000392,0006,015084Eczacıbaşı İlaç8,9008,8008,9008,9001,215,1508,858085Eczacıbaşı Yapı4,4004,4504,5004,500380,0004,453086Eczacıbaşı Yatırım6,9006,8007,1006,9001,345,0006,915087Edip İplik15,00015,00015,00015,00026,00015,000088Ege Biracılık25,50025,00026,00025,0001,970,79025,225089Egs25,25025,50026,50025,50029,036,00025,700090Ege Endüstri17,75017,75018,00018,000296,00017,788091Ege Gübre4,7504,7004,8004,750420,0004,750092Egeser Giyim16,50016,25017,00017,0009,940,00016,669093Ege Profil Tic.15,00014,75015,25015,0001,748,50014,941094Ege Seramik3,7003,7003,9003,8502,218,0003,807095Emek Sigorta1,4751,4501,5001,47511,043,0001,468096Eminis Ambalaj14,75014,75015,00015,00042,00014,988097Enka110,000107,500112,500110,0001,587,075110,374098Ege Plastik7,0006,9007,1006,9001,823,0006,991099Erciyes Boru San.5,2005,1005,4005,400358,0005,235100Erciyas Biracılık31,50030,50031,50031,0001,550,00030,997101Ereğli Demir Çelik26,00026,00027,00027,00058,284,70126,540102Esbank1,2751,2501,3001,2751,704,0001,295103Esem Spor Giyim7,0006,9007,0006,9003,418,0006,947104Evren Yatırım Ort.2,8502,7502,8502,800646,0002,827