İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)15,75015,75015,75015,7501,021,10015,750002Adana Çimento (B)8,9008,8009,0008,900225,1948,801003Adel Kalemcilik18,75018,50018,75018,7502,348,00018,604004Adana Çimento (C)1,5501,5251,5501,5255,043,7591,534005Afyon Çimento28,00027,00028,00028,000128,00027,554006Anadolu Gıda18,00017,75018,25018,2502,011,00018,000007Akal Tekstil6,5006,2006,4006,2006,599,0006,336008Akbank18,75018,50018,75018,7504,701,72618,626009Akcansa31,50030,50031,00030,5001,789,00030,743010Aktif Finans2,5502,5002,5502,5502,711,7502,549011Aksigorta14,00013,75014,00014,0002,089,00013,812012Aksu İplik Dokuma4,4504,4004,4504,450953,0004,449013Aksa12,50012,25012,75012,2502,223,00012,506014Aktaş Elektrik152,500150,000152,500152,500769,000151,605015Alarko Holding41,50041,00044,00042,5009,573,00042,831016Alcatel Teletaş29,50029,00030,00029,50015,550,00029,485017Alarko Gayrimenkul Y.O.4,6504,6004,7004,70013,429,0004,657018Alternatifbank A.P.3,7003,6503,7503,7002,284,0003,721019Alternatifbank (Yeni)2,9502,8502,9002,850529,5002,883020Alarko Sanayi13,00012,50013,50013,2504,512,35013,134021Altınyıldız21,00021,50021,50021,500321,00021,500022Anadolu Cam3,5003,4503,5003,5007,244,0003,489023Anadolu Biracılık5,5005,3005,5005,400634,0005,424024Anadolu Sigorta5,6005,6005,7005,600685,0005,681025Apeks Dış Ticaret10,70010,50011,75011,250888,00011,165026Arat Tekstil11,50011,00011,25011,250334,00011,037027Arçelik18,00017,75018,25018,0006,121,57317,987028Ardem18,25018,00018,50018,2501,093,00018,339029Alternatif Yatırım1,5501,4751,5751,52517,786,0001,524030Aselsan9,6009,5009,7009,6001,730,4509,616031Anadolu ISUZU17,75017,25017,75017,5002,681,00017,521032Ata Yatırım2,1002,0752,1002,100825,0002,097033Akın Tekstil7,4007,3007,4007,400195,0007,398034Atlas Yatırım3,4003,4003,5003,450407,0003,436035Atlantis Yat. Ort.3,8503,7503,8003,800631,0003,763036Avrasya Yat. Ort.2,6502,6002,6502,65047,0002,639037Aygaz30,00029,50030,00030,000416,00029,939038Bağfaş180,000180,000185,000180,0005,622,000182,236039Banvit27,50027,00028,00028,000780,00027,190040Beko Elektronik9,6009,5009,7009,5002,492,0009,634041Berdan Tekstil8,3008,1008,4008,3001,303,0008,308042Bosch Fren Sistemleri420,000420,000425,000425,00089,000422,022043Bisaş Tekstil6,8006,4006,7006,600116,0006,618044Bolu Çimento3,5503,5503,6003,5503,003,0003,557045Bossa Tic. San.2,0251,9502,0502,02526,638,0001,998046Bossa Tic. San. (Yeni)1,8001,7501,8251,80012,833,0001,790047Brisa13,00012,75013,25013,0003,939,00012,934048Birlik Mensucat2,2002,1252,2002,125463,0002,160049Borova Yapı End.12,75012,25012,75012,500516,00012,500050Borusan8,9008,6008,8008,7001,578,0008,678051Borusan Yatırım11,75011,25011,75011,500183,00011,498052Batı Çimento21,50021,50022,00021,7503,339,00021,669053Bursa Çimento38,50038,50039,00038,50037,00038,797054Bugün Yayıncılık4,2504,1004,2504,1001,260,0004,126055Bugün Yayıncılık (Yeni)3,1503,0503,1503,1002,906,0003,101056Bumerang Yat.Ort.1,0101,0001,0101,0101,079,0001,009057Burçelik10,50010,25011,00010,50028,00010,294058Bayraklı Boya8,0007,9008,1007,9003,864,0008,008059Boyasan Tekstil7,7007,6007,7007,600773,0007,628060CARSI125,000125,000127,500127,500386,000126,502061ÇBS Boya San.3,8503,8003,8503,800322,0003,809062Çelik Halat5,9005,7005,9005,8006,820,0005,811063CEMTAS Çelik Makina3,3003,2503,3503,25014,909,0003,282064Ceylan Giyim7,4007,3007,7007,500573,0007,414065Çimsa11,25010,75011,25011,2504,077,00011,000066Çelebi Hava Servisi90,00089,00092,00090,000711,00090,838067Çimbeton4,3504,3004,4004,3501,647,0004,376068Çimentaş12,00012,00012,00012,00093,00012,000069Commercial Un.Sig.3,8003,6503,8003,6501,930,0003,713070Çukurova Elektrik650,000640,000660,000650,0005,826,661644,381071Çumra Kağıt San.16,00015,50016,50016,0001,788,42516,025072Ceytaş Tekstil8,0007,8008,1007,9001,103,0007,961073Dardanel2,8502,7502,8502,7508,811,0002,799074Demirbank5,9005,9006,0006,0002,964,0005,903075Demirbank (Yeni)3,8003,7503,9003,9001,276,0003,801076Denizli Cam22,00021,00021,75021,2507,123,20621,262077Derimod6,9006,7007,0006,700315,0006,850078Derimod (Yeni)5,0004,7005,0004,700287,0004,748079Deva Holding1,5251,5001,5501,52523,715,8431,522080Dışbank2,8002,7502,8502,7507,386,0372,783081Ditaş Doğan19,50019,00019,75019,7503,728,00019,373082Demir Yat. Ort.1,5751,5001,5501,5254,777,0001,535083Demisaş Döküm13,00012,50012,75012,7503,000,00012,714084Doğan Holding8,0007,8008,1007,900177,196,8577,942085Döktaş7,5007,3007,5007,4001,267,0007,375086Duran Ofset7,2006,9007,3006,9001,537,0007,182087Eczacıbaşı İlaç10,1009,90010,1009,900940,0009,974088Eczacıbaşı Yapı5,3005,1005,3005,200185,0005,199089Eczacıbaşı Yatırım7,2007,1007,4007,4002,596,0007,281090Edip İplik19,75019,50020,25020,00014,00019,750091Efes Yatırım38,00037,00038,00037,0004,023,00037,026092Ege Biracılık24,00023,75024,00023,7501,439,14423,956093Egs29,50028,50030,00029,50024,349,00029,441094Ege Endüstri23,25023,00024,00023,2502,573,00523,425095Ege Gübre6,1006,4006,6006,6009,072,0006,578096Egeser Giyim20,25019,75020,75020,25023,573,00020,274097Ege Profil Tic.15,75015,50016,00016,000581,00015,822098Ege Seramik4,0003,9004,1004,1002,596,0004,003099Emek Sigorta1,4501,4251,4751,4504,002,0001,449100Eminis Ambalaj17,00016,75017,00017,00041,00016,786101Enka115,000112,500117,500115,0002,588,250115,003102Ege Plastik7,4007,3007,5007,3001,992,0007,406103Erciyes Boru San.5,8005,8005,9005,800198,0005,829104Erciyas Biracılık31,00030,00030,50030,000683,00030,008105Ereğli Demir Çelik29,50029,50030,00029,50026,968,80929,700106Esbank1,3501,3251,4001,3756,715,0001,364107Esem Spor Giyim7,4007,2007,5007,30013,118,0007,346108Evren Yatırım Ort.3,1003,0003,1003,1001,684,0003,047