İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Temmuz 30, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 15,250 | 14,000 | 15,250 | 14,750 | 696,057 | 14,779 | |
| 002 | Adana Çimento (B) | 9,300 | 9,200 | 9,400 | 9,400 | 873,000 | 9,300 | |
| 003 | Adel Kalemcilik | 9,600 | 9,400 | 9,700 | 9,600 | 9,789,000 | 9,500 | |
| 004 | Adana Çimento (C) | 1,700 | 1,675 | 1,700 | 1,675 | 2,977,000 | 1,693 | |
| 005 | Anadolu Gıda | 15,250 | 14,750 | 15,250 | 14,750 | 854,000 | 15,118 | |
| 006 | Akal Tekstil | 7,300 | 7,100 | 7,400 | 7,200 | 6,489,500 | 7,175 | |
| 007 | Akbank | 9,600 | 9,500 | 9,800 | 9,700 | 27,620,125 | 9,656 | |
| 008 | Akcansa | 24,750 | 24,750 | 25,000 | 24,750 | 442,000 | 24,755 | |
| 009 | Aktif Finans | 3,300 | 3,250 | 3,400 | 3,400 | 35,787,000 | 3,335 | |
| 010 | Aksigorta | 8,700 | 8,700 | 8,900 | 8,800 | 913,000 | 8,795 | |
| 011 | Aksu İplik Dokuma | 4,850 | 4,750 | 4,850 | 4,750 | 246,400 | 4,802 | |
| 012 | Aksa | 11,250 | 11,000 | 11,500 | 11,500 | 1,077,768 | 11,247 | |
| 013 | Aktaş Elektrik | 260,000 | 255,000 | 260,000 | 255,000 | 467,950 | 259,603 | |
| 014 | Alarko Holding | 23,750 | 23,750 | 24,000 | 23,750 | 1,497,000 | 23,885 | |
| 015 | Alcatel Teletaş | 33,500 | 33,500 | 34,500 | 33,500 | 6,617,000 | 34,039 | |
| 016 | Alarko Gayrimenkul Y.O. | 6,700 | 6,600 | 6,800 | 6,600 | 4,581,000 | 6,674 | |
| 017 | Alternatifbank A.P. | 6,400 | 5,900 | 7,000 | 7,000 | 50,236,624 | 6,444 | |
| 018 | Alarko Sanayi | 18,000 | 18,000 | 18,250 | 18,250 | 1,205,000 | 18,085 | |
| 019 | Altınyıldız | 20,250 | 20,250 | 20,500 | 20,250 | 489,000 | 20,393 | |
| 020 | Anadolu Cam | 2,150 | 2,100 | 2,175 | 2,125 | 27,377,025 | 2,133 | |
| 021 | Anadolu Biracılık | 3,900 | 3,900 | 3,950 | 3,900 | 761,700 | 3,903 | |
| 022 | Anadolu Sigorta | 3,900 | 3,900 | 3,900 | 3,900 | 143,000 | 3,900 | |
| 023 | Apeks Dış Ticaret | 9,800 | 9,700 | 10,300 | 10,100 | 6,513,000 | 10,035 | |
| 024 | Arçelik | 16,750 | 16,000 | 16,750 | 16,250 | 11,030,500 | 16,308 | |
| 025 | Ardem | 16,750 | 16,250 | 16,750 | 16,250 | 634,000 | 16,342 | |
| 026 | Alternatif Yatırım | 1,200 | 1,100 | 1,175 | 1,150 | 1,773,006 | 1,136 | |
| 027 | Aselsan | 10,100 | 9,900 | 10,100 | 9,900 | 746,200 | 9,981 | |
| 028 | Anadolu ISUZU | 102,000 | 97,500 | 102,500 | 100,000 | 1,773,000 | 99,977 | |
| 029 | Akın Tekstil | 10,250 | 10,250 | 10,500 | 10,250 | 1,045,000 | 10,252 | |
| 030 | Atlas Yatırım | 2,150 | 2,100 | 2,125 | 2,125 | 594,000 | 2,117 | |
| 031 | Atlantis Yat. Ort. | 2,125 | 2,100 | 2,125 | 2,125 | 1,242,000 | 2,109 | |
| 032 | Avrasya Yat. Ort. | 2,475 | 2,450 | 2,475 | 2,450 | 15,000 | 2,458 | |
| 033 | Aygaz | 28,500 | 28,000 | 29,000 | 28,500 | 1,057,000 | 28,505 | |
| 034 | Bağfaş | 34,000 | 33,500 | 34,500 | 34,000 | 3,318,000 | 34,009 | |
| 035 | Banvit | 32,500 | 33,500 | 35,000 | 34,000 | 1,352,000 | 34,229 | |
| 036 | Beko Elektronik | 13,000 | 12,750 | 13,250 | 13,000 | 1,732,500 | 13,004 | |
| 037 | Berdan Tekstil | 9,000 | 8,800 | 9,000 | 8,900 | 467,000 | 8,887 | |
| 038 | Bosch Fren Sistemleri | 275,000 | 275,000 | 285,000 | 280,000 | 222,488 | 280,788 | |
| 039 | Bisaş Tekstil | 7,900 | 7,800 | 7,900 | 7,900 | 808,000 | 7,859 | |
| 040 | Bolu Çimento | 3,100 | 3,000 | 3,100 | 3,050 | 8,822,637 | 3,022 | |
| 041 | Bossa Tic. San. | 2,950 | 2,850 | 2,950 | 2,900 | 5,616,005 | 2,900 | |
| 042 | Brisa | 58,000 | 57,000 | 58,000 | 57,000 | 783,000 | 57,597 | |
| 043 | Birlik Mensucat | 4,300 | 4,100 | 4,350 | 4,100 | 1,523,000 | 4,173 | |
| 044 | Borova Yapı End. | 7,600 | 7,600 | 8,400 | 8,400 | 6,756,000 | 8,176 | |
| 045 | Borusan | 8,200 | 8,300 | 8,600 | 8,500 | 498,000 | 8,449 | |
| 046 | Borusan Yatırım | 8,600 | 8,500 | 8,700 | 8,600 | 3,478,000 | 8,623 | |
| 047 | Batı Çimento | 16,500 | 16,250 | 16,750 | 16,500 | 2,047,100 | 16,415 | |
| 048 | Bursa Çimento | 29,500 | 29,500 | 29,500 | 29,500 | 95,000 | 29,500 | |
| 049 | Bugün Yayıncılık | 8,300 | 7,500 | 8,300 | 8,300 | 407,000 | 8,030 | |
| 050 | Bumerang Yat.Ort. | 950 | 930 | 950 | 940 | 1,739,007 | 940 | |
| 051 | Burçelik | 16,500 | 16,500 | 17,500 | 16,500 | 69,000 | 16,536 | |
| 052 | Bayraklı Boya | 6,400 | 6,300 | 6,400 | 6,300 | 3,003,000 | 6,322 | |
| 053 | Boyasan Tekstil | 8,200 | 8,000 | 8,300 | 8,200 | 1,197,000 | 8,148 | |
| 054 | CARSI | 76,000 | 75,000 | 76,000 | 76,000 | 52,000 | 75,134 | |
| 055 | ÇBS Boya San. | 3,050 | 3,000 | 3,050 | 3,000 | 421,008 | 3,000 | |
| 056 | Çelik Halat | 4,300 | 4,300 | 4,400 | 4,300 | 5,948,100 | 4,328 | |
| 057 | CEMTAS Çelik Makina | 14,000 | 13,750 | 14,000 | 14,000 | 992,000 | 13,752 | |
| 058 | Ceylan Giyim | 12,000 | 11,500 | 12,000 | 11,500 | 308,000 | 11,742 | |
| 059 | Çimsa | 20,000 | 19,750 | 20,000 | 19,750 | 186,000 | 19,986 | |
| 060 | Çelebi Hava Servisi | 95,000 | 94,000 | 95,000 | 95,000 | 315,028 | 94,888 | |
| 061 | Çimentaş | 21,500 | 21,000 | 21,500 | 21,500 | 29,000 | 21,094 | |
| 062 | Commercial Un.Sig. | 4,450 | 4,350 | 4,500 | 4,350 | 944,500 | 4,404 | |
| 063 | Çukurova Elektrik | 250,000 | 245,000 | 250,000 | 247,500 | 1,216,000 | 248,236 | |
| 064 | Çumra Kağıt San. | 19,500 | 19,000 | 20,250 | 20,250 | 2,534,000 | 19,754 | |
| 065 | Ceytaş Tekstil | 7,100 | 7,000 | 7,200 | 7,000 | 2,937,000 | 7,089 | |
| 066 | Dardanel | 1,400 | 1,375 | 1,425 | 1,375 | 9,441,000 | 1,399 | |
| 067 | Demirbank | 3,000 | 2,900 | 3,000 | 2,900 | 4,448,000 | 2,925 | |
| 068 | Denizli Cam | 6,000 | 5,900 | 6,000 | 6,000 | 810,000 | 5,901 | |
| 069 | Derimod | 18,750 | 18,500 | 19,250 | 19,250 | 2,129,000 | 18,894 | |
| 070 | Deva Holding | 1,600 | 1,600 | 1,650 | 1,625 | 75,954,911 | 1,625 | |
| 071 | Dışbank | 1,975 | 1,925 | 2,000 | 1,925 | 868,150 | 1,955 | |
| 072 | Ditaş Doğan | 8,200 | 8,300 | 8,800 | 8,500 | 15,562,000 | 8,583 | |
| 073 | Demir Yat. Ort. | 1,250 | 1,125 | 1,250 | 1,250 | 112,000 | 1,168 | |
| 074 | Demisaş Döküm | 8,000 | 7,600 | 7,900 | 7,600 | 1,621,000 | 7,649 | |
| 075 | Doğan Holding | 4,150 | 4,100 | 4,250 | 4,200 | 42,899,370 | 4,174 | |
| 076 | Döktaş | 20,500 | 20,250 | 20,500 | 20,250 | 832,000 | 20,315 | |
| 077 | Duran Ofset | 26,500 | 25,000 | 26,000 | 25,500 | 746,000 | 25,418 | |
| 078 | Eczacıbaşı İlaç | 7,300 | 7,300 | 7,400 | 7,300 | 2,340,000 | 7,366 | |
| 079 | Eczacıbaşı Yapı | 4,750 | 4,750 | 4,800 | 4,800 | 1,926,000 | 4,772 | |
| 080 | Eczacıbaşı Yatırım | 12,500 | 12,250 | 12,500 | 12,500 | 1,373,000 | 12,425 | |
| 081 | Edip İplik | 24,000 | 23,750 | 24,000 | 23,750 | 74,000 | 23,891 | |
| 082 | Ege Biracılık | 34,500 | 33,500 | 35,000 | 34,000 | 708,000 | 34,325 | |
| 083 | Egs | 11,500 | 11,000 | 12,000 | 11,750 | 12,981,000 | 11,564 | |
| 084 | Ege Endüstri | 10,000 | 10,000 | 10,250 | 10,250 | 793,000 | 10,246 | |
| 085 | Egeser Giyim | 12,750 | 12,500 | 14,000 | 13,500 | 36,352,000 | 13,414 | |
| 086 | Ege Gübre | 3,750 | 3,750 | 3,800 | 3,800 | 554,000 | 3,787 | |
| 087 | Ege Profil Tic. | 8,100 | 8,100 | 8,200 | 8,200 | 3,088,000 | 8,137 | |
| 088 | Ege Seramik | 4,650 | 4,500 | 4,600 | 4,550 | 7,333,000 | 4,558 | |
| 089 | Emek Sigorta | 910 | 890 | 910 | 890 | 3,109,805 | 902 | |
| 090 | Eminis Ambalaj | 16,750 | 16,500 | 16,750 | 16,750 | 495,000 | 16,516 | |
| 091 | Emsan Paslanmaz Çelik | 1,250 | 1,200 | 1,250 | 1,200 | 4,433,113 | 1,216 | |
| 092 | Emsan Beş Yıldız | 3,100 | 3,000 | 3,100 | 3,100 | 747,000 | 3,061 | |
| 093 | Enka | 55,000 | 53,000 | 54,000 | 53,000 | 22,130 | 53,500 | |
| 094 | Ege Plastik | 6,800 | 6,700 | 6,900 | 6,700 | 2,184,000 | 6,789 | |
| 095 | Erciyes Boru San. | 4,200 | 4,100 | 4,200 | 4,100 | 48,000 | 4,156 | |
| 096 | Erciyas Biracılık | 22,750 | 22,500 | 23,000 | 23,000 | 528,000 | 22,794 | |
| 097 | Ereğli Demir Çelik | 22,000 | 21,250 | 22,000 | 21,500 | 78,517,675 | 21,595 | |
| 098 | Esbank | 1,625 | 1,600 | 1,650 | 1,625 | 6,656,508 | 1,618 | |
| 099 | Esem Spor Giyim | 10,000 | 9,800 | 10,000 | 9,900 | 1,071,000 | 9,889 | |
| 100 | Evren Yatırım Ort. | 1,950 | 1,925 | 1,950 | 1,950 | 761,000 | 1,925 |