İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)16,50016,00016,75016,000359,00016,470002Adana Çimento (B)9,0008,9009,3009,100454,0009,176003Adel Kalemcilik18,25017,50018,25017,7501,922,00017,880004Adana Çimento (C)1,5251,5001,5501,5001,839,3001,525005Afyon Çimento28,00027,00028,00027,000148,00027,165006Anadolu Gıda16,75016,25016,75016,500645,00016,544007Akal Tekstil5,6005,5005,7005,7001,990,0005,611008Akbank19,50019,00019,75019,50018,192,64719,333009Akcansa29,00028,50030,00029,0003,332,75729,273010Aktif Finans2,6002,5002,6502,5003,321,3702,575011Aksigorta12,75012,75013,00013,0004,626,00012,867012Aksu İplik Dokuma4,4004,2504,3004,250492,0004,289013Aksa12,00012,00012,25012,0002,731,30012,003014Aktaş Elektrik142,500137,500142,500140,0001,298,300140,570015Alarko Holding37,50036,50038,00036,500899,00037,197016Alcatel Teletaş27,00026,00027,50026,50023,069,05026,874017Alarko Gayrimenkul Y.O.4,3004,2504,4004,3005,143,0004,304018Alternatifbank A.P.3,6503,5503,7003,6002,843,0003,638019Alternatifbank (Yeni)2,8502,9003,2503,250683,4002,927020Alarko Sanayi11,50011,00011,50011,0001,105,80411,228021Altınyıldız21,00020,25021,00020,500154,00020,590022Anadolu Cam3,4503,3503,5003,4501,771,3683,420023Anadolu Biracılık5,4005,3005,5005,300234,0005,388024Anadolu Sigorta5,9005,4005,5005,400165,0005,401025Apeks Dış Ticaret9,2009,0009,2009,100354,0009,039026Arat Tekstil9,5009,1009,6009,200352,0009,325027Arçelik16,75016,50017,00016,7503,642,00016,759028Ardem17,25016,50017,25016,750757,00016,790029Alternatif Yatırım1,4001,3501,4001,400544,0001,369030Aselsan8,5008,3008,6008,4001,352,3668,439031Anadolu ISUZU17,25016,75017,50017,0003,157,00017,133032Ata Yatırım1,9751,9002,0252,0253,482,0001,969033Akın Tekstil6,9006,8007,0006,80018,0006,811034Atlas Yatırım3,3503,2003,3003,250533,0003,219035Atlantis Yat. Ort.3,8503,8503,9503,900192,0003,905036Avrasya Yat. Ort.2,60000000037Aygaz30,50030,50031,00030,5003,214,02830,662038Bağfaş167,500162,500172,500170,0005,139,000167,781039Banvit29,00028,50029,50029,50060,00028,541040Beko Elektronik9,4009,1009,4009,2001,481,0009,267041Berdan Tekstil6,6006,4006,6006,60094,0006,531042Bosch Fren Sistemleri365,000360,000370,000370,00032,000364,062043Bisaş Tekstil5,5005,6006,1006,100544,0006,006044Bolu Çimento3,5503,5003,6503,5001,613,0003,573045Bossa Tic. San.2,0252,0002,0502,0002,799,0002,007046Brisa12,00011,75012,25011,7508,012,00011,972047Birlik Mensucat2,2002,1752,2502,175261,0002,202048Borova Yapı End.11,75011,50012,00011,500785,00011,690049Borusan8,4008,3008,6008,400794,0008,430050Borusan Yatırım10,50010,25010,50010,250151,00010,312051Batı Çimento20,75020,25020,75020,7503,418,00020,500052Bursa Çimento40,00038,00040,00038,00048,00038,270053Bugün Yayıncılık3,9003,9504,2504,2505,502,0004,169054Bugün Yayıncılık (Yeni)3,1003,0003,2503,0509,846,0003,104055Bumerang Yat.Ort.1,0009801,010980631,000992056Burçelik10,2509,75010,2509,750112,00010,109057Bayraklı Boya7,5007,2007,6007,4001,785,0007,370058Boyasan Tekstil7,3007,1007,3007,200535,0007,180059CARSI132,500127,500135,000130,000927,000133,244060ÇBS Boya San.3,8503,6503,8003,650528,0003,710061Çelik Halat5,4005,3005,5005,4005,403,0005,390062CEMTAS Çelik Makina3,0503,0003,1503,05010,241,0003,077063Ceylan Giyim7,0006,7006,8006,70084,0006,727064Çimsa10,50010,25010,75010,2504,375,00010,484065Çelebi Hava Servisi82,00080,00083,00080,000465,00081,559066Çimbeton4,8504,8005,0004,90029,903,0004,930067Çimentaş12,00011,75012,25012,000225,00012,011068Commercial Un.Sig.3,4503,3503,5003,4001,309,9993,425069Çukurova Elektrik590,000580,000600,000590,0003,481,553587,153070Çumra Kağıt San.10,50010,00010,75010,5001,612,00010,441071Ceytaş Tekstil7,6007,2007,6007,600969,0007,437072Dardanel2,9002,8002,9502,85016,161,0002,871073Demirbank6,1005,7006,0005,900374,3005,888074Demirbank (Yeni)3,6003,6003,7503,7002,963,0003,689075Denizli Cam17,50017,00017,75017,5004,331,16217,316076Derimod7,1006,8007,2007,000329,0006,924077Derimod (Yeni)5,3005,0005,2005,000527,0005,077078Deva Holding1,4501,4001,4501,42517,975,8961,418079Dışbank2,6502,5502,6502,5506,524,0002,596080Ditaş Doğan16,25016,00017,25016,2508,683,00016,680081Demir Yat. Ort.1,5001,4001,5251,4255,690,0001,464082Demisaş Döküm10,75010,75011,00011,0001,891,00010,879083Doğan Holding7,1007,1007,4007,300618,891,5007,284084Döktaş6,9006,9007,1006,9001,773,0006,963085Duran Ofset6,2005,7006,1005,9002,505,0005,848086Eczacıbaşı İlaç9,7009,5009,8009,6001,627,0009,639087Eczacıbaşı Yapı4,7004,4504,7004,500605,0004,531088Eczacıbaşı Yatırım6,9006,8007,0007,000796,0006,852089Edip İplik18,00018,00018,25018,00086,00018,075090Efes Yatırım36,50035,50037,00036,50012,796,00036,237091Ege Biracılık24,50024,50024,75024,500853,12224,505092Egs25,50025,00026,50026,00044,195,00026,039093Ege Endüstri17,75018,00019,25019,0001,452,00018,808094Ege Gübre5,0004,8504,9504,900124,0004,901095Egeser Giyim17,00016,50017,50016,7509,585,00517,041096Ege Profil Tic.15,00014,50015,00014,500848,20014,819097Ege Seramik3,7503,6003,7003,650932,0003,666098Emek Sigorta1,4751,4251,5001,4257,654,0001,461099Eminis Ambalaj14,75014,50015,00014,50036,00014,611100Enka107,500107,500110,000110,000979,500107,900101Ege Plastik7,1007,0007,1007,000705,0007,058102Erciyes Boru San.5,8005,4005,7005,600151,0005,493103Erciyas Biracılık31,50030,00030,50030,50091,00030,494104Ereğli Demir Çelik26,50026,00027,00026,00028,596,53626,451105Esbank1,3501,2751,3751,2751,975,0221,316106Esem Spor Giyim6,9006,8007,1006,8003,413,0006,904107Evren Yatırım Ort.2,9002,8002,9002,900564,0002,849