İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Temmuz 31, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 14,500 | 14,250 | 14,750 | 14,500 | 192,133 | 14,536 | |
| 002 | Adana Çimento (B) | 9,300 | 9,300 | 9,300 | 9,300 | 662,000 | 9,300 | |
| 003 | Adel Kalemcilik | 10,500 | 10,500 | 11,000 | 10,750 | 9,221,000 | 10,744 | |
| 004 | Adana Çimento (C) | 1,650 | 1,650 | 1,700 | 1,650 | 1,343,480 | 1,669 | |
| 005 | Anadolu Gıda | 15,000 | 14,750 | 15,250 | 15,000 | 893,000 | 14,954 | |
| 006 | Akal Tekstil | 7,300 | 7,100 | 7,300 | 7,100 | 5,222,750 | 7,180 | |
| 007 | Akbank | 10,200 | 9,900 | 10,200 | 10,000 | 24,219,960 | 10,063 | |
| 008 | Akcansa | 24,750 | 24,250 | 24,750 | 24,250 | 193,264 | 24,463 | |
| 009 | Aktif Finans | 3,400 | 3,300 | 3,400 | 3,300 | 36,682,000 | 3,354 | |
| 010 | Aksigorta | 9,100 | 9,000 | 9,500 | 9,400 | 12,506,000 | 9,303 | |
| 011 | Aksu İplik Dokuma | 4,850 | 4,800 | 4,950 | 4,950 | 922,000 | 4,874 | |
| 012 | Aksa | 12,000 | 11,750 | 12,000 | 12,000 | 1,534,113 | 11,805 | |
| 013 | Aktaş Elektrik | 260,000 | 260,000 | 265,000 | 260,000 | 384,000 | 260,351 | |
| 014 | Alarko Holding | 24,250 | 24,250 | 24,750 | 24,500 | 3,768,000 | 24,469 | |
| 015 | Alcatel Teletaş | 33,500 | 33,000 | 34,000 | 33,000 | 1,929,125 | 33,463 | |
| 016 | Alarko Gayrimenkul Y.O. | 6,700 | 6,600 | 6,800 | 6,600 | 3,971,000 | 6,653 | |
| 017 | Alternatifbank A.P. | 7,100 | 7,300 | 7,700 | 7,700 | 30,156,000 | 7,548 | |
| 018 | Alarko Sanayi | 18,750 | 18,500 | 18,750 | 18,500 | 829,000 | 18,596 | |
| 019 | Altınyıldız | 20,500 | 20,250 | 20,500 | 20,500 | 295,147 | 20,497 | |
| 020 | Anadolu Cam | 2,150 | 2,125 | 2,175 | 2,125 | 9,787,953 | 2,152 | |
| 021 | Anadolu Biracılık | 3,850 | 3,850 | 3,950 | 3,950 | 1,265,000 | 3,921 | |
| 022 | Anadolu Sigorta | 3,950 | 3,850 | 4,000 | 3,850 | 977,000 | 3,897 | |
| 023 | Apeks Dış Ticaret | 10,400 | 10,000 | 10,500 | 10,250 | 2,287,000 | 10,127 | |
| 024 | Arçelik | 17,000 | 17,250 | 17,750 | 17,250 | 13,854,578 | 17,416 | |
| 025 | Ardem | 16,500 | 16,500 | 17,000 | 16,500 | 2,379,000 | 16,703 | |
| 026 | Alternatif Yatırım | 1,150 | 1,100 | 1,150 | 1,125 | 4,732,000 | 1,120 | |
| 027 | Aselsan | 10,000 | 10,000 | 10,300 | 10,300 | 2,403,100 | 10,159 | |
| 028 | Anadolu ISUZU | 101,000 | 101,000 | 104,000 | 104,000 | 1,886,693 | 102,637 | |
| 029 | Akın Tekstil | 10,500 | 10,250 | 10,500 | 10,250 | 462,000 | 10,333 | |
| 030 | Atlas Yatırım | 2,125 | 2,125 | 2,150 | 2,125 | 940,000 | 2,131 | |
| 031 | Atlantis Yat. Ort. | 2,125 | 2,125 | 2,150 | 2,150 | 478,000 | 2,130 | |
| 032 | Avrasya Yat. Ort. | 2,475 | 2,300 | 2,450 | 2,300 | 32,000 | 2,366 | |
| 033 | Aygaz | 29,000 | 29,000 | 30,000 | 29,500 | 5,276,000 | 29,527 | |
| 034 | Bağfaş | 35,500 | 35,000 | 36,000 | 36,000 | 976,446 | 35,579 | |
| 035 | Banvit | 34,000 | 32,000 | 33,500 | 33,000 | 581,330 | 32,981 | |
| 036 | Beko Elektronik | 13,250 | 13,250 | 13,500 | 13,500 | 3,635,105 | 13,485 | |
| 037 | Berdan Tekstil | 8,900 | 8,800 | 9,000 | 8,900 | 922,000 | 8,902 | |
| 038 | Bosch Fren Sistemleri | 285,000 | 285,000 | 290,000 | 290,000 | 210,100 | 289,285 | |
| 039 | Bisaş Tekstil | 8,000 | 7,800 | 7,900 | 7,800 | 523,000 | 7,818 | |
| 040 | Bolu Çimento | 3,050 | 3,000 | 3,150 | 3,150 | 20,382,398 | 3,089 | |
| 041 | Bossa Tic. San. | 2,950 | 2,950 | 3,050 | 3,000 | 10,447,000 | 3,000 | |
| 042 | Brisa | 58,000 | 58,000 | 60,000 | 60,000 | 270,000 | 58,855 | |
| 043 | Birlik Mensucat | 4,150 | 4,050 | 4,150 | 4,100 | 1,575,000 | 4,067 | |
| 044 | Borova Yapı End. | 9,100 | 8,800 | 9,700 | 9,000 | 11,334,000 | 9,321 | |
| 045 | Borusan | 8,900 | 8,800 | 9,100 | 9,100 | 2,564,000 | 8,969 | |
| 046 | Borusan Yatırım | 8,700 | 8,700 | 8,800 | 8,700 | 4,153,000 | 8,732 | |
| 047 | Batı Çimento | 16,500 | 16,500 | 17,000 | 16,750 | 4,685,750 | 16,709 | |
| 048 | Bursa Çimento | 29,500 | 29,000 | 29,500 | 29,000 | 64,000 | 29,078 | |
| 049 | Bugün Yayıncılık | 8,200 | 8,100 | 8,200 | 8,100 | 68,000 | 8,139 | |
| 050 | Bumerang Yat.Ort. | 960 | 930 | 950 | 940 | 2,199,000 | 937 | |
| 051 | Burçelik | 16,750 | 16,500 | 16,500 | 16,500 | 51,000 | 16,500 | |
| 052 | Bayraklı Boya | 6,300 | 6,300 | 6,400 | 6,400 | 1,677,000 | 6,305 | |
| 053 | Boyasan Tekstil | 8,300 | 8,100 | 8,300 | 8,100 | 780,000 | 8,191 | |
| 054 | CARSI | 78,000 | 77,000 | 79,000 | 77,000 | 135,000 | 77,948 | |
| 055 | ÇBS Boya San. | 3,050 | 2,950 | 3,050 | 2,950 | 720,000 | 2,960 | |
| 056 | Çelik Halat | 4,350 | 4,300 | 4,450 | 4,400 | 8,807,796 | 4,370 | |
| 057 | CEMTAS Çelik Makina | 14,250 | 14,000 | 14,750 | 14,750 | 5,271,000 | 14,510 | |
| 058 | Ceylan Giyim | 11,750 | 11,500 | 12,000 | 11,500 | 43,000 | 11,569 | |
| 059 | Çimsa | 20,250 | 20,250 | 21,750 | 20,750 | 549,000 | 20,781 | |
| 060 | Çelebi Hava Servisi | 96,000 | 96,000 | 99,000 | 96,000 | 3,518,000 | 97,171 | |
| 061 | Çimentaş | 21,000 | 21,250 | 21,250 | 21,250 | 20,000 | 21,250 | |
| 062 | Commercial Un.Sig. | 4,400 | 4,400 | 4,500 | 4,400 | 1,920,500 | 4,423 | |
| 063 | Çukurova Elektrik | 252,500 | 250,000 | 260,000 | 257,500 | 2,052,273 | 255,662 | |
| 064 | Çumra Kağıt San. | 20,500 | 19,250 | 20,500 | 19,250 | 841,000 | 19,780 | |
| 065 | Ceytaş Tekstil | 7,200 | 7,100 | 7,400 | 7,100 | 9,221,000 | 7,231 | |
| 066 | Dardanel | 1,425 | 1,400 | 1,450 | 1,425 | 6,623,000 | 1,409 | |
| 067 | Demirbank | 2,950 | 2,900 | 2,950 | 2,900 | 150,000 | 2,944 | |
| 068 | Denizli Cam | 6,000 | 5,900 | 6,100 | 5,900 | 1,844,000 | 6,015 | |
| 069 | Derimod | 18,750 | 18,250 | 18,750 | 18,250 | 787,000 | 18,348 | |
| 070 | Deva Holding | 1,675 | 1,625 | 1,675 | 1,650 | 38,285,361 | 1,649 | |
| 071 | Dışbank | 1,950 | 1,950 | 2,025 | 2,000 | 2,637,000 | 1,985 | |
| 072 | Ditaş Doğan | 8,300 | 8,200 | 8,800 | 8,700 | 6,465,040 | 8,550 | |
| 073 | Demir Yat. Ort. | 1,225 | 1,175 | 1,200 | 1,175 | 700,000 | 1,197 | |
| 074 | Demisaş Döküm | 7,600 | 7,600 | 7,800 | 7,600 | 1,149,000 | 7,694 | |
| 075 | Doğan Holding | 4,200 | 4,200 | 4,400 | 4,350 | 84,061,130 | 4,301 | |
| 076 | Döktaş | 20,250 | 20,000 | 20,250 | 20,250 | 567,000 | 20,130 | |
| 077 | Duran Ofset | 25,000 | 25,000 | 25,500 | 25,000 | 278,000 | 25,154 | |
| 078 | Eczacıbaşı İlaç | 7,600 | 7,400 | 7,700 | 7,400 | 3,195,000 | 7,481 | |
| 079 | Eczacıbaşı Yapı | 4,900 | 4,800 | 4,900 | 4,850 | 2,366,000 | 4,852 | |
| 080 | Eczacıbaşı Yatırım | 12,500 | 12,250 | 12,750 | 12,500 | 799,000 | 12,490 | |
| 081 | Edip İplik | 24,250 | 24,250 | 24,750 | 24,750 | 39,000 | 24,570 | |
| 082 | Ege Biracılık | 34,500 | 34,500 | 35,000 | 34,500 | 154,000 | 34,834 | |
| 083 | Egs | 12,000 | 11,750 | 12,000 | 12,000 | 4,580,000 | 11,848 | |
| 084 | Ege Endüstri | 11,000 | 10,750 | 11,500 | 11,250 | 2,039,000 | 11,066 | |
| 085 | Egeser Giyim | 13,750 | 13,250 | 13,750 | 13,500 | 6,723,000 | 13,361 | |
| 086 | Ege Gübre | 4,050 | 4,000 | 4,100 | 4,100 | 1,783,952 | 4,035 | |
| 087 | Ege Profil Tic. | 8,200 | 8,100 | 8,200 | 8,200 | 1,265,000 | 8,118 | |
| 088 | Ege Seramik | 4,700 | 4,600 | 4,700 | 4,700 | 6,834,000 | 4,654 | |
| 089 | Emek Sigorta | 930 | 910 | 920 | 910 | 8,466,000 | 915 | |
| 090 | Eminis Ambalaj | 16,500 | 16,500 | 16,750 | 16,750 | 188,000 | 16,507 | |
| 091 | Emsan Paslanmaz Çelik | 1,350 | 1,325 | 1,400 | 1,375 | 14,234,500 | 1,359 | |
| 092 | Emsan Beş Yıldız | 3,400 | 3,250 | 3,500 | 3,350 | 6,380,000 | 3,356 | |
| 093 | Enka | 52,000 | 51,000 | 53,000 | 52,000 | 162,000 | 51,697 | |
| 094 | Ege Plastik | 6,800 | 6,700 | 6,900 | 6,900 | 677,000 | 6,791 | |
| 095 | Erciyes Boru San. | 4,200 | 4,150 | 4,200 | 4,200 | 123,000 | 4,192 | |
| 096 | Erciyas Biracılık | 23,000 | 23,000 | 23,000 | 23,000 | 882,000 | 23,000 | |
| 097 | Ereğli Demir Çelik | 22,500 | 22,250 | 23,500 | 23,500 | 63,707,100 | 22,927 | |
| 098 | Esbank | 1,475 | 1,350 | 1,475 | 1,400 | 3,380,546 | 1,413 | |
| 099 | Esem Spor Giyim | 10,400 | 10,250 | 10,500 | 10,500 | 2,126,000 | 10,422 | |
| 100 | Evren Yatırım Ort. | 1,975 | 1,900 | 1,950 | 1,900 | 1,148,000 | 1,924 |