İMKB ikinci seans (A-F)

(14 Ağustos 1998, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)8,6008,3008,6008,3007,124,2508,462002Adana Çimento (B)5,5005,5005,8005,700378,0005,671003Adel Kalemcilik10,0009,75010,25010,0001,117,0009,979004Adana Çimento (C)1,4751,4251,5001,45013,390,5001,451005Afyon Çimento28,00026,50028,50027,000133,00027,552006Anadolu Gıda18,25017,50019,00018,000998,00018,387007Akal Tekstil3,4003,3503,4003,350948,0003,372008Akbank6,2006,0006,3006,200306,995,1666,199009Akcansa6,6006,4006,8006,60029,212,0006,626010Aktif Finans2,7502,8002,9502,950897,0002,843011Aksigorta11,75011,50012,25012,0004,831,00011,923012Aksu İplik Dokuma4,2004,2004,3504,300488,0004,275013Aksa6,5006,2006,6006,5003,658,0006,440014Aktaş Elektrik110,000107,500112,500110,000609,364109,663015Alarko Holding61,00057,00062,00060,0003,837,08660,293016Alcatel Teletaş25,00024,50025,50025,0003,552,00025,107017Alarko Gayrimenkul Y.O.5,0004,9005,2005,2006,039,0005,006018Alternatifbank A.P.1,8001,6501,8001,77514,930,1411,764019Alarko Sanayi18,25018,00018,75018,5001,667,30018,347020Altınyıldız7,1006,9007,1007,0002,120,0007,040021Anadolu Cam1,9501,9001,9751,97514,847,0001,927022Anadolu Biracılık11,75011,50012,00012,0004,644,00011,889023Anadolu Sigorta4,5504,4005,0005,000359,0004,466024Apeks Dış Ticaret10,75010,50011,00011,000459,00010,666025Arat Tekstil11,00010,50011,00010,750279,00010,710026Arçelik7,1006,8007,3007,200104,065,4197,090027Ardem9,5009,5009,7009,600513,0009,580028Alternatif Yatırım8608408608501,662,000853029Arsan Tekstil5,8005,5006,0006,0006,867,0005,833030Aselsan8,1008,0008,4008,20015,836,0008,219031Anadolu ISUZU16,50016,00016,75016,2503,054,00016,354032Ata Yatırım1,1001,0251,1001,0251,749,0001,035033Akın Tekstil3,3503,3003,4003,4002,270,0003,367034Atlas Yatırım4,2004,2504,5004,500305,0004,327035Atlantis Yat. Ort.8107808208101,649,000805036Avrasya Yat. Ort.1,9001,8502,0001,85034,0001,854037Aygaz31,00030,00031,00030,500670,00030,169038Bağfaş27,50026,50031,00031,00012,887,00027,900039Bak Ambalaj7,1006,9007,5007,40013,331,0007,286040Banvit19,00018,75019,50019,500193,00019,063041Beko Elektronik5,4005,3005,5005,5003,099,0005,465042Berdan Tekstil3,4503,2503,6003,55030,571,0003,479043Bosch Fren Sistemleri430,000425,000435,000435,00035,000431,285044Bisaş Tekstil17,00015,50017,00017,000264,00016,080045Bolu Çimento2,6502,5502,7002,7003,651,0002,624046Bossa Tic. San.2,3252,2002,4002,35046,152,8092,347047Brisa9,7509,5009,8009,7001,153,0009,725048Birlik Mensucat4,5504,2504,6504,25030,940,0004,475049Borova Yapı End.6,2006,1006,4006,3001,062,0006,292050Borusan10,00010,00010,25010,000531,00010,003051Borusan Yatırım14,75014,50015,50015,5001,116,00015,141052Batı Çimento18,75018,50018,75018,500950,00018,561053Bursa Çimento16,00015,25016,00016,000134,00015,597054Bugün Yayıncılık3,3503,1503,4503,4006,192,0003,329055Bumerang Yat.Ort.7907507907801,758,000770056Burçelik11,50011,50011,75011,750114,00011,609057Bayraklı Boya8,8008,5009,3009,3001,869,0548,797058Boyasan Tekstil6,8006,9007,5007,4001,788,0007,243059CARSI26,50026,50027,00027,0006,526,00026,978060ÇBS Boya San.7,4006,8007,1006,800263,0006,892061Çelik Halat11,25010,50011,25011,2505,806,08410,754062CEMTAS Çelik Makina4,1003,9504,1004,00013,224,0004,017063Ceylan Giyim5,1005,0005,4005,40034,681,0005,222064Çimsa9,4009,2009,7009,7005,856,0009,422065Çelebi Hava Servisi67,00065,00072,00072,000133,00067,939066Çimbeton4,8004,6005,0004,9001,096,0004,838067Çimentaş15,00015,00015,50015,50075,00015,066068Commercial Un.Sig.3,6503,2503,6503,4002,353,0003,419069Çukurova Elektrik430,000420,000440,000440,0001,654,230430,614070Çumra Kağıt San.43,00041,00042,50041,000277,00041,938071Ceytaş Tekstil7,0006,6007,0006,90066,0006,821072Dardanel1,3001,2251,3001,25047,432,0001,271073Demirbank2,1752,1002,2002,1007,960,2132,134074Denizli Cam10,2509,75010,50010,250670,00010,109075Derimod6,1006,0006,3006,000393,0006,037076Deva Holding1,6001,5751,6501,62521,476,3341,622077Dışbank2,8002,7503,0503,05048,840,0002,890078Ditaş Doğan39,00037,00039,50039,00010,973,50038,906079Demir Yat. Ort.2,9502,8503,1002,90022,790,0003,009080Demisaş Döküm3,8503,7003,9003,9007,464,3333,841081Doğan Holding11,25011,00011,75011,500167,125,00011,337082Döktaş8,6008,2008,5008,4004,450,0008,411083Duran Ofset6,4006,4006,6006,600484,0006,415084Doğan Yayın Holding3,0002,9003,1503,050218,734,0003,047085Eczacıbaşı İlaç8,7008,6008,8008,6001,255,0008,679086Eczacıbaşı Yapı4,2004,1004,3504,3505,766,0004,274087Eczacıbaşı Yatırım8,6008,3008,8008,60043,144,0478,621088Edip İplik21,25019,75021,25020,50040,00020,881089Efes Yatırım5,7005,4005,7005,50042,638,0005,532090Ege Biracılık33,50032,00033,50032,000864,29432,605091Egs10,75010,50011,25010,75010,944,00011,014092Ege Endüstri39,00038,50040,00038,500248,00039,157093Ege Gübre13,75013,50014,00013,7502,362,00013,628094Egeser Giyim43,00039,00043,00041,5007,850,00041,415095Ege Profil Tic.9,7509,4009,9009,8002,061,0009,537096Ege Seramik3,7003,5003,6003,5503,305,0003,554097EGS Yat.Ort.5,2005,0005,4005,20015,125,0005,232098Emek Sigorta1,2501,2001,3001,30016,946,1501,252099Emek Elektrik10,0009,75010,2509,7501,027,0009,966100Eminis Ambalaj37,50036,00038,00038,000144,00036,690101Enka97,50095,000100,00099,0001,399,04999,045102Ege Plastik8,7008,2009,0008,5001,260,0008,452103Erciyes Boru San.5,7005,5005,7005,7001,094,0005,611104Erciyas Biracılık32,00030,50033,00030,50026,00031,673105Ereğli Demir Çelik28,00027,50029,50029,50040,560,00028,744106Esbank1,6501,6501,7001,6504,793,0001,671107Esem Spor Giyim6,8006,5007,0006,7001,537,0006,852108Evren Yatırım Ort.3,5003,4003,5003,4501,111,0003,421