İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,50017,00017,75017,000742,10017,186002Adana Çimento (B)8,9008,8008,9008,900854,0008,896003Adel Kalemcilik20,00020,00020,50020,2502,473,00020,155004Adana Çimento (C)1,6001,5501,6251,5507,384,1261,594005Afyon Çimento31,50030,00031,00030,00065,00030,430006Anadolu Gıda20,00019,50020,00019,5001,345,00019,732007Akal Tekstil5,6005,5005,6005,6002,183,5005,576008Akbank19,25018,75019,25019,00017,568,52418,991009Akcansa34,50034,00035,00034,0003,749,05334,226010Aktif Finans3,0002,8502,9502,9505,569,0002,895011Aksigorta14,75014,50015,00014,7501,113,50014,704012Aksu İplik Dokuma4,3004,2004,3504,250560,0004,254013Aksa12,50012,25012,50012,5001,865,00012,466014Aktaş Elektrik142,500140,000145,000140,000462,000142,440015Alarko Holding46,00046,00048,50046,00022,106,00047,211016Alcatel Teletaş30,00029,50031,00030,00014,069,80030,132017Alarko Gayrimenkul Y.O.4,8004,8004,9504,85011,682,0004,864018Alternatifbank A.P.3,3503,2003,3503,2501,136,0003,250019Alternatifbank (Yeni)2,3502,2502,3002,2502,117,0002,298020Alarko Sanayi13,75013,50014,75013,7507,541,15014,143021Altınyıldız21,25021,00021,50021,250270,00021,337022Anadolu Cam3,7003,6003,7003,6508,948,2443,621023Anadolu Biracılık6,3006,3006,7006,40021,597,0006,473024Anadolu Sigorta5,9005,9006,3006,3002,938,0006,071025Apeks Dış Ticaret11,75011,25011,50011,500160,00011,334026Arat Tekstil11,75011,50011,75011,750171,00011,548027Arçelik20,75019,50020,75020,00010,332,55220,147028Ardem23,00022,50023,25022,5001,321,00022,841029Alternatif Yatırım1,3501,3251,3501,325842,0001,333030Aselsan9,8009,6009,9009,7002,088,0009,734031Anadolu ISUZU19,75019,25020,00019,5004,739,00019,496032Ata Yatırım2,1252,0502,1252,1003,059,0002,124033Akın Tekstil7,4007,2007,4007,200225,0007,284034Atlas Yatırım4,0003,8503,9503,900865,0003,909035Atlantis Yat. Ort.3,8503,7503,9003,750311,0003,827036Avrasya Yat. Ort.2,6502,7002,8002,80052,0002,782037Aygaz30,50029,50030,50029,5001,401,00029,842038Bağfaş215,000207,500220,000215,0003,912,802213,259039Banvit28,50028,00031,50031,5001,587,00030,104040Beko Elektronik10,50010,25010,50010,5002,465,29510,359041Berdan Tekstil7,7007,7007,9007,700152,0007,755042Bosch Fren Sistemleri435,000430,000435,000430,00027,000431,111043Bisaş Tekstil6,3006,1006,2006,10014,0006,192044Bolu Çimento3,9003,8503,9503,8504,087,5003,876045Bossa Tic. San.1,9501,9002,0001,92530,800,0001,950046Bossa Tic. San. (Yeni)1,7501,7001,7751,7504,676,0001,738047Brisa14,00013,25014,00013,25011,655,00013,759048Birlik Mensucat2,2252,1252,2002,1252,606,0002,151049Borova Yapı End.16,25015,75016,50016,2501,028,00016,228050Borusan10,0009,75010,2509,7502,548,00010,025051Borusan Yatırım12,25011,75012,25012,0001,548,00012,006052Batı Çimento22,50022,50023,00022,7502,940,00022,735053Bursa Çimento40,00039,50040,00039,50094,00039,553054Bugün Yayıncılık6,5006,3006,5006,3001,515,0006,429055Bugün Yayıncılık (Yeni)3,9003,7503,9003,8003,315,0003,819056Bumerang Yat.Ort.1,0501,0251,0751,0502,406,0001,056057Burçelik11,50011,00011,50011,500366,00011,201058Bayraklı Boya9,1008,9009,1008,9002,391,0009,006059Boyasan Tekstil8,1007,8008,2007,800519,0007,934060CARSI127,500125,000127,500125,00087,000127,356061ÇBS Boya San.4,5004,4504,6504,6002,803,0004,553062Çelik Halat6,1006,1006,4006,30014,722,0006,240063CEMTAS Çelik Makina3,4003,3003,4003,4008,440,0003,365064Ceylan Giyim7,9007,8008,1007,900703,0007,921065Çimsa12,75012,25012,75012,5002,883,00012,504066Çelebi Hava Servisi88,00085,00088,00086,000326,00086,616067Çimbeton5,7005,6005,8005,8003,815,0005,720068Çimentaş12,25012,25012,50012,250442,63412,289069Commercial Un.Sig.3,9503,9004,0503,9001,662,5003,969070Çukurova Elektrik610,000590,000610,000610,0001,620,925598,018071Çumra Kağıt San.17,50016,75018,50018,5002,858,00017,490072Ceytaş Tekstil7,1007,0007,3007,2002,131,0007,124073Dardanel3,0002,9503,1003,100100,988,0003,009074Demirbank5,6005,6005,7005,6003,077,0005,600075Demirbank (Yeni)4,1504,1504,1504,150390,0004,150076Denizli Cam22,00020,50022,00020,7504,133,37921,125077Derimod6,3006,2006,3006,200135,0006,250078Derimod (Yeni)4,2004,1004,2504,100516,0004,160079Deva Holding1,4501,4001,4501,42532,023,8381,426080Dışbank3,3003,1503,4003,15017,443,0003,264081Ditaş Doğan19,00018,50019,00018,750726,00018,686082Demir Yat. Ort.1,5501,5001,5501,5254,704,0001,519083Demisaş Döküm12,00011,25012,00011,2502,047,00011,635084Doğan Holding8,3008,3008,5008,300164,753,0498,376085Döktaş7,8007,8008,1007,90012,856,0007,921086Duran Ofset6,9006,8007,1006,9003,840,0006,884087Eczacıbaşı İlaç10,50010,00010,50010,0004,570,00010,101088Eczacıbaşı Yapı5,4005,2005,3005,200100,0005,275089Eczacıbaşı Yatırım7,6007,4007,6007,6002,710,0007,429090Edip İplik19,25017,75019,25018,25075,00018,370091Efes Yatırım43,50043,50045,00045,0002,068,00044,058092Ege Biracılık27,00026,00027,50026,5004,793,00026,560093Egs33,50032,00034,00032,50015,062,00032,701094Ege Endüstri25,50025,25027,00026,7508,832,00026,140095Ege Gübre10,5009,25010,5009,75014,822,0959,870096Egeser Giyim21,75021,25022,25021,5005,360,00021,675097Ege Profil Tic.15,00014,50015,00014,7501,260,00014,798098Ege Seramik4,4004,2004,4004,30011,388,0004,326099Emek Sigorta1,7251,7001,7501,75026,391,5001,733100Eminis Ambalaj24,00023,25025,25024,50075,00023,933101Enka130,000125,000130,000127,5004,739,850127,805102Ege Plastik7,8007,8008,0007,9002,483,0007,860103Erciyes Boru San.5,6005,5005,6005,500902,0005,512104Erciyas Biracılık34,00033,50034,00033,500389,00033,595105Ereğli Demir Çelik31,00030,50032,50031,00074,813,00031,516106Esbank1,4501,4251,4501,4502,688,0001,449107Esem Spor Giyim8,4008,5008,9008,90022,946,0008,664108Evren Yatırım Ort.3,5003,4003,5503,4001,440,0003,476