İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)15,75015,75016,00016,000152,00015,917002Adana Çimento (B)9,3008,9009,2009,20041,0009,029003Adel Kalemcilik15,25015,25016,25016,0006,494,00015,961004Adana Çimento (C)1,4251,4001,4501,4501,766,9451,432005Afyon Çimento25,50025,50026,00025,75098,00025,543006Anadolu Gıda15,75015,50016,00015,750541,00015,746007Akal Tekstil5,3005,2005,4005,3001,569,0005,314008Akbank18,00017,75018,25018,2507,551,39718,056009Akcansa30,50028,50031,00029,5004,028,56429,961010Aktif Finans2,3502,3252,4502,4258,206,0002,400011Aksigorta12,25012,00012,50012,2502,451,00012,289012Aksu İplik Dokuma4,0504,0504,1004,100210,0004,092013Aksa11,25011,00011,25011,0004,522,00011,005014Aktaş Elektrik107,500105,000112,500112,5001,213,000110,529015Alarko Holding34,00033,50034,50034,500792,08034,150016Alcatel Teletaş24,50024,25025,25025,25011,686,50024,842017Alarko Gayrimenkul Y.O.4,0504,0004,1504,1003,921,0004,076018Alternatifbank A.P.3,1003,0503,4503,3508,248,0003,288019Alarko Sanayi9,7009,7009,9009,700535,1359,757020Altınyıldız19,25019,00021,25021,250557,00019,214021Anadolu Cam3,2503,1503,3003,3007,574,0003,248022Anadolu Biracılık5,2005,0005,1005,1001,260,0005,072023Anadolu Sigorta5,1005,1005,2005,200436,0005,169024Apeks Dış Ticaret8,1008,0009,1009,100551,0008,165025Arat Tekstil8,7008,3008,6008,600316,0008,431026Arçelik15,00015,25016,00016,0007,895,10215,550027Ardem15,75015,75016,25015,7501,636,00015,991028Alternatif Yatırım1,2751,3001,3751,3251,531,0001,336029Aselsan7,7007,7008,0008,0001,158,0007,902030Anadolu ISUZU15,50015,25015,75015,5009,919,00015,516031Ata Yatırım1,7501,7001,8751,850218,0001,790032Akın Tekstil6,3006,1007,0007,0001,051,0006,510033Atlas Yatırım3,0503,0003,0503,050734,0003,037034Atlantis Yat. Ort.3,6003,5503,6503,650134,0003,572035Avrasya Yat. Ort.2,40000000036Aygaz25,00025,50026,00026,000708,00025,778037Bağfaş142,500142,500155,000152,50011,569,442151,692038Banvit29,50025,50027,50027,50042,30026,678039Beko Elektronik8,5008,6008,8008,8001,149,0008,690040Berdan Tekstil6,3006,3006,5006,400272,0006,401041Bosch Fren Sistemleri335,000330,000340,000340,00092,000334,402042Bisaş Tekstil5,0005,0005,2005,2006,0005,033043Bolu Çimento3,3503,3503,4503,4501,407,0003,394044Bossa Tic. San.1,9751,9502,0251,9754,488,0001,975045Brisa10,00010,00010,30010,2004,108,00010,138046Birlik Mensucat2,1002,1252,1752,1751,000,0002,148047Borova Yapı End.11,00010,75011,25011,000585,00010,977048Borusan7,9007,8008,1008,100889,0007,940049Borusan Yatırım9,6009,6009,7009,600215,0009,677050Batı Çimento19,75019,25020,00019,7504,845,00019,786051Bursa Çimento37,00036,50037,00037,00059,00036,966052Bugün Yayıncılık3,6503,3003,7503,3501,996,0003,364053Bugün Yayıncılık (Yeni)3,2002,8503,1502,8501,806,0002,927054Bumerang Yat.Ort.920900940920793,000923055Burçelik9,3009,3009,9009,900165,0009,373056Bayraklı Boya7,1007,0007,2007,200812,0007,142057Boyasan Tekstil6,8006,7007,0007,000943,0006,875058CARSI122,500122,500127,500127,500740,000126,520059ÇBS Boya San.3,4003,3503,7003,550360,0003,434060Çelik Halat5,0005,0005,1005,0003,430,0005,040061CEMTAS Çelik Makina2,9002,8503,0003,00011,237,0002,941062Ceylan Giyim6,4006,4006,7006,500155,0006,509063Çimsa9,7009,7009,9009,7002,803,0009,801064Çelebi Hava Servisi73,00073,00076,00075,000251,00074,402065Çimbeton4,1004,1004,2004,1502,297,0004,160066Çimentaş11,25011,50011,75011,750523,00011,556067Commercial Un.Sig.3,4503,3503,5003,4002,374,0003,394068Çukurova Elektrik485,000485,000520,000515,0004,278,300502,592069Çumra Kağıt San.9,5009,4009,8009,700953,0009,587070Ceytaş Tekstil7,2007,0007,3007,1001,059,0007,132071Dardanel2,5002,5002,6752,67519,597,0002,590072Demirbank5,6005,6005,7005,7001,114,0005,676073Demirbank (Yeni)3,4003,3503,5003,4502,127,0003,445074Denizli Cam15,50015,25016,00015,7505,272,72515,547075Derimod6,7006,5006,8006,600246,0006,648076Derimod (Yeni)5,0504,4505,0505,000671,0004,851077Deva Holding1,3001,2751,3251,32531,033,0001,301078Dışbank2,4252,4252,5002,4756,474,0002,452079Ditaş Doğan14,50014,50015,25015,0002,281,00014,917080Demir Yat. Ort.1,2501,2501,3001,3006,928,0001,291081Demisaş Döküm9,8009,70010,0009,8001,053,0009,914082Doğan Holding6,0005,9006,4006,400231,838,0006,168083Döktaş6,2006,2006,5006,5001,461,0006,427084Duran Ofset5,7005,6005,9005,900569,0005,701085Eczacıbaşı İlaç8,8008,8009,4009,4005,087,0009,071086Eczacıbaşı Yapı4,5004,3004,4004,40021,0004,373087Eczacıbaşı Yatırım6,5006,5006,8006,800670,0006,640088Edip İplik15,50015,50016,50016,50056,00016,174089Efes Yatırım35,50035,00035,50035,0002,673,00035,020090Ege Biracılık24,00023,50024,00023,500350,00023,728091Egs22,75022,50023,25023,2505,528,00023,007092Ege Endüstri16,75016,50017,00017,000330,00016,786093Ege Gübre4,6004,7004,8004,8001,010,0004,730094Egeser Giyim15,00015,00015,75015,7504,243,00015,433095Ege Profil Tic.13,75013,50013,75013,5001,469,00013,631096Ege Seramik3,5003,5003,8003,700802,0003,562097Emek Sigorta1,3751,3501,4001,4005,917,0001,386098Eminis Ambalaj14,75014,25014,50014,5003,00014,416099Enka99,00098,000101,000101,0003,405,48199,856100Ege Plastik6,6006,6006,8006,800423,0006,683101Erciyes Boru San.5,5005,3005,8005,800594,0005,516102Erciyas Biracılık30,50030,00030,50030,000572,00030,068103Ereğli Demir Çelik24,00024,00024,75024,50023,009,54024,394104Esbank1,3251,2751,3501,300606,0001,301105Esem Spor Giyim6,5006,4006,6006,6002,223,0006,502106Evren Yatırım Ort.2,7002,6502,7002,700182,0002,684