İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,25016,50017,00016,500837,00016,716002Adana Çimento (B)9,6009,2009,5009,500211,0009,236003Adel Kalemcilik17,50016,25018,00017,75013,475,00017,395004Adana Çimento (C)1,5751,5251,6001,5253,447,0001,534005Afyon Çimento28,50028,00028,50028,000116,00028,297006Anadolu Gıda17,50017,00017,50017,250737,00017,096007Akal Tekstil5,9005,6005,8005,7002,340,0005,673008Akbank20,00019,50020,25020,00036,204,96419,908009Akcansa32,50029,50033,00030,0006,337,00030,827010Aktif Finans2,6502,5502,7002,6007,975,0002,592011Aksigorta13,50013,00013,75013,5006,085,00013,274012Aksu İplik Dokuma4,5004,2004,4004,300151,0004,291013Aksa12,25012,00012,25012,0003,548,00012,018014Aktaş Elektrik122,500127,500135,000135,0002,733,500133,585015Alarko Holding34,50037,00037,50037,5001,177,00037,466016Alcatel Teletaş27,25027,00028,50027,50022,058,08027,398017Alarko Gayrimenkul Y.O.4,5504,4004,7504,45011,378,0004,471018Alternatifbank A.P.3,6503,6503,9503,7006,801,0003,727019Alarko Sanayi9,70010,80010,80010,8002,255,19410,800020Altınyıldız21,25020,75021,75021,500501,00021,277021Anadolu Cam3,6003,4503,6003,60019,748,0003,568022Anadolu Biracılık5,6005,4005,6005,4001,211,0005,477023Anadolu Sigorta5,7005,4005,8005,800261,0005,598024Apeks Dış Ticaret9,1009,00010,1009,300965,0009,212025Arat Tekstil9,0008,7009,1008,700363,0008,822026Arçelik17,25016,50017,75017,5008,849,35217,339027Ardem17,75017,25017,75017,5002,061,00017,415028Alternatif Yatırım1,4751,3501,5501,4751,102,0001,493029Aselsan8,7008,5008,8008,7003,295,1348,653030Anadolu ISUZU17,25017,00018,00017,75011,916,00017,467031Ata Yatırım2,0001,9002,0001,950396,0001,947032Akın Tekstil7,2006,8008,0006,900347,0006,984033Atlas Yatırım3,3503,3003,4003,300440,0003,324034Atlantis Yat. Ort.3,9003,7503,9503,850558,0003,882035Avrasya Yat. Ort.2,5502,7002,8502,85051,0002,832036Aygaz29,00028,50031,00030,5004,340,62829,758037Bağfaş170,000167,500180,000170,00013,439,000171,881038Banvit29,00028,50029,50029,500234,00029,023039Beko Elektronik9,6009,3009,7009,5003,627,0009,487040Berdan Tekstil7,0006,7006,9006,700217,0006,745041Bosch Fren Sistemleri370,000360,000375,000375,00097,000366,494042Bisaş Tekstil5,5005,4005,6005,500148,0005,480043Bolu Çimento3,7503,6503,8003,7502,824,0003,727044Bossa Tic. San.2,1752,0752,1752,1253,135,0002,104045Brisa11,50011,00012,25011,5005,464,00011,492046Birlik Mensucat2,3002,2252,3252,225217,0002,226047Borova Yapı End.12,25012,00012,75012,2501,545,00012,349048Borusan8,7008,5008,8008,6001,022,0008,567049Borusan Yatırım10,70010,50011,00011,000603,00010,610050Batı Çimento21,75020,50022,00021,0005,009,00021,301051Bursa Çimento41,00038,00041,00040,000100,00039,820052Bugün Yayıncılık3,7003,6003,8503,8003,777,0003,705053Bugün Yayıncılık (Yeni)3,0503,0003,1503,1003,498,0003,110054Bumerang Yat.Ort.1,0209201,0301,0101,145,0001,010055Burçelik10,40010,00011,00010,250252,00010,214056Bayraklı Boya7,8007,6007,8007,6002,332,0007,654057Boyasan Tekstil7,6007,3007,6007,3001,240,0007,377058CARSI137,500130,000135,000132,500563,000132,051059ÇBS Boya San.3,8003,7003,9003,800591,0003,747060Çelik Halat5,5005,3005,7005,5008,149,2505,438061CEMTAS Çelik Makina3,2503,1503,2503,20010,908,0003,196062Ceylan Giyim7,1006,8007,0006,900107,0006,841063Çimsa10,80010,50011,00010,7506,044,00010,713064Çelebi Hava Servisi82,00080,00084,00083,000456,00082,497065Çimbeton4,4504,3004,5004,4003,039,0004,391066Çimentaş12,50012,00012,50012,000362,00012,093067Commercial Un.Sig.3,6503,5003,7003,6501,705,0003,627068Çukurova Elektrik550,000560,000610,000600,00011,393,910587,369069Çumra Kağıt San.10,60010,25010,50010,5001,100,00010,370070Ceytaş Tekstil7,8007,4007,8007,6001,790,0907,534071Dardanel2,9002,8503,2002,95047,117,0002,963072Demirbank6,1005,5006,3005,7001,509,4455,768073Demirbank (Yeni)3,7003,6003,7003,6508,389,0003,652074Denizli Cam17,25016,25017,50016,75013,346,00016,819075Derimod7,3007,3008,1007,300630,0007,601076Derimod (Yeni)5,3505,2005,7005,300990,0005,284077Deva Holding1,4501,4251,5501,47550,717,6781,469078Dışbank2,7002,6002,8502,6508,632,0002,670079Ditaş Doğan16,50016,00016,75016,2501,267,00016,294080Demir Yat. Ort.1,4501,5001,6001,50011,323,0001,561081Demisaş Döküm10,90010,50011,50011,0001,744,00010,880082Doğan Holding6,9006,7007,3007,200528,256,0006,999083Döktaş7,1006,9007,2007,1003,631,0007,034084Duran Ofset6,3005,9006,3006,200459,0006,094085Eczacıbaşı İlaç10,1009,70010,3009,9002,250,0009,926086Eczacıbaşı Yapı4,8004,6004,8004,700453,0004,754087Eczacıbaşı Yatırım7,2007,0007,2007,0001,080,0007,025088Edip İplik18,00018,00019,25018,00046,00018,298089Efes Yatırım37,00035,50037,00037,00012,925,00036,279090Ege Biracılık25,25024,50025,50025,0002,350,00024,877091Egs25,50024,50026,50025,00012,503,00025,373092Ege Endüstri18,50018,00018,50018,250379,00018,295093Ege Gübre5,2505,0005,3005,000488,8005,148094Egeser Giyim17,25017,00017,50017,0005,651,00017,189095Ege Profil Tic.15,25014,75016,00015,2502,044,50015,231096Ege Seramik3,9503,7504,0003,8002,919,0003,803097Emek Sigorta1,5251,4751,5751,50028,820,6601,515098Eminis Ambalaj15,00014,25014,75014,50071,00014,433099Enka110,000107,500115,000110,0002,339,000110,583100Ege Plastik7,4007,1007,4007,2002,091,0007,252101Erciyes Boru San.6,0005,5006,1005,800497,0005,782102Erciyas Biracılık32,50030,00032,00031,500310,00030,812103Ereğli Demir Çelik27,00026,00027,50027,00052,758,00026,845104Esbank1,4251,3501,4751,3752,581,0001,367105Esem Spor Giyim7,1006,9007,2007,2003,045,0007,026106Evren Yatırım Ort.2,9502,8502,9502,9001,497,0002,892