İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Ağustos 09, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 13,500 | 13,500 | 13,750 | 13,500 | 362,000 | 13,514 | |
| 002 | Adana Çimento (B) | 9,200 | 9,100 | 9,200 | 9,200 | 127,000 | 9,196 | |
| 003 | Adel Kalemcilik | 12,500 | 12,500 | 13,750 | 13,750 | 12,574,000 | 13,206 | |
| 004 | Adana Çimento (C) | 1,875 | 1,850 | 1,900 | 1,850 | 4,591,000 | 1,857 | |
| 005 | Anadolu Gıda | 15,750 | 15,750 | 16,000 | 16,000 | 725,000 | 15,921 | |
| 006 | Akal Tekstil | 8,100 | 8,000 | 8,100 | 8,000 | 2,873,500 | 8,002 | |
| 007 | Akbank | 10,250 | 10,250 | 10,500 | 10,250 | 14,444,941 | 10,264 | |
| 008 | Akcansa | 25,500 | 25,000 | 25,500 | 25,500 | 272,000 | 25,237 | |
| 009 | Aktif Finans | 3,750 | 3,650 | 3,800 | 3,700 | 26,025,000 | 3,691 | |
| 010 | Aksigorta | 9,600 | 9,400 | 9,600 | 9,500 | 1,566,000 | 9,519 | |
| 011 | Aksu İplik Dokuma | 5,400 | 5,300 | 5,400 | 5,300 | 738,000 | 5,395 | |
| 012 | Aksa | 12,500 | 12,250 | 12,500 | 12,250 | 2,518,000 | 12,293 | |
| 013 | Aktaş Elektrik | 270,000 | 265,000 | 275,000 | 265,000 | 471,000 | 269,904 | |
| 014 | Alarko Holding | 25,500 | 25,000 | 26,000 | 25,500 | 1,666,000 | 25,495 | |
| 015 | Alcatel Teletaş | 32,000 | 31,500 | 32,000 | 31,500 | 416,000 | 31,515 | |
| 016 | Alarko Gayrimenkul Y.O. | 6,700 | 6,600 | 6,900 | 6,900 | 9,953,000 | 6,748 | |
| 017 | Alternatifbank A.P. | 8,800 | 8,800 | 9,000 | 9,000 | 14,704,000 | 8,861 | |
| 018 | Alarko Sanayi | 19,750 | 19,250 | 19,750 | 19,250 | 439,000 | 19,516 | |
| 019 | Altınyıldız | 20,500 | 20,250 | 20,500 | 20,250 | 301,000 | 20,340 | |
| 020 | Anadolu Cam | 2,175 | 2,150 | 2,175 | 2,175 | 7,770,156 | 2,162 | |
| 021 | Anadolu Biracılık | 5,600 | 5,400 | 5,700 | 5,400 | 3,029,110 | 5,487 | |
| 022 | Anadolu Sigorta | 4,250 | 4,200 | 4,250 | 4,250 | 252,000 | 4,201 | |
| 023 | Apeks Dış Ticaret | 13,000 | 12,000 | 12,750 | 12,500 | 1,925,000 | 12,431 | |
| 024 | Arçelik | 18,500 | 18,250 | 18,750 | 18,500 | 1,358,000 | 18,494 | |
| 025 | Ardem | 18,000 | 17,500 | 17,750 | 17,750 | 153,100 | 17,642 | |
| 026 | Alternatif Yatırım | 1,250 | 1,200 | 1,250 | 1,200 | 689,000 | 1,207 | |
| 027 | Aselsan | 11,000 | 11,000 | 11,750 | 11,500 | 2,321,600 | 11,451 | |
| 028 | Anadolu ISUZU | 115,000 | 115,000 | 117,500 | 117,500 | 972,000 | 115,210 | |
| 029 | Akın Tekstil | 11,750 | 11,500 | 11,750 | 11,750 | 594,000 | 11,616 | |
| 030 | Atlas Yatırım | 2,475 | 2,450 | 2,500 | 2,450 | 3,349,000 | 2,479 | |
| 031 | Atlantis Yat. Ort. | 2,450 | 2,450 | 2,600 | 2,500 | 572,000 | 2,532 | |
| 032 | Avrasya Yat. Ort. | 3,100 | 2,800 | 3,000 | 2,800 | 37,000 | 2,920 | |
| 033 | Aygaz | 30,500 | 30,500 | 31,000 | 31,000 | 1,909,000 | 30,512 | |
| 034 | Bağfaş | 36,500 | 36,500 | 36,500 | 36,500 | 175,000 | 36,500 | |
| 035 | Banvit | 30,500 | 29,500 | 30,500 | 30,000 | 72,000 | 29,930 | |
| 036 | Beko Elektronik | 14,000 | 13,750 | 14,250 | 13,750 | 876,000 | 13,960 | |
| 037 | Berdan Tekstil | 9,500 | 9,400 | 9,600 | 9,500 | 2,797,000 | 9,421 | |
| 038 | Bosch Fren Sistemleri | 290,000 | 290,000 | 300,000 | 300,000 | 113,000 | 292,477 | |
| 039 | Bisaş Tekstil | 8,000 | 8,000 | 8,600 | 8,200 | 21,004,000 | 8,319 | |
| 040 | Bolu Çimento | 3,100 | 3,050 | 3,150 | 3,150 | 8,654,171 | 3,100 | |
| 041 | Bossa Tic. San. | 2,950 | 2,950 | 3,000 | 3,000 | 11,030,000 | 2,960 | |
| 042 | Brisa | 59,000 | 59,000 | 60,000 | 60,000 | 176,000 | 59,164 | |
| 043 | Birlik Mensucat | 4,000 | 3,950 | 4,000 | 4,000 | 1,461,000 | 3,999 | |
| 044 | Borova Yapı End. | 8,900 | 8,700 | 9,100 | 9,000 | 4,976,000 | 8,923 | |
| 045 | Borusan | 9,300 | 9,300 | 9,400 | 9,400 | 1,460,000 | 9,300 | |
| 046 | Borusan Yatırım | 8,700 | 8,700 | 8,800 | 8,700 | 928,000 | 8,721 | |
| 047 | Batı Çimento | 17,250 | 16,750 | 17,000 | 16,750 | 1,581,000 | 16,939 | |
| 048 | Bursa Çimento | 30,500 | 30,000 | 31,500 | 30,000 | 256,000 | 30,824 | |
| 049 | Bugün Yayıncılık | 7,900 | 7,800 | 8,000 | 8,000 | 95,000 | 7,863 | |
| 050 | Bumerang Yat.Ort. | 990 | 990 | 1,000 | 990 | 1,679,000 | 992 | |
| 051 | Burçelik | 19,500 | 19,500 | 21,250 | 21,250 | 2,337,000 | 20,930 | |
| 052 | Bayraklı Boya | 6,700 | 6,700 | 6,800 | 6,700 | 2,037,000 | 6,700 | |
| 053 | Boyasan Tekstil | 8,300 | 8,100 | 8,300 | 8,200 | 995,000 | 8,199 | |
| 054 | CARSI | 83,000 | 83,000 | 84,000 | 84,000 | 18,000 | 83,111 | |
| 055 | ÇBS Boya San. | 3,200 | 3,150 | 3,550 | 3,550 | 4,127,000 | 3,367 | |
| 056 | Çelik Halat | 5,400 | 5,300 | 5,900 | 5,500 | 180,889,200 | 5,547 | |
| 057 | CEMTAS Çelik Makina | 14,750 | 14,750 | 15,000 | 14,750 | 2,100,000 | 14,956 | |
| 058 | Ceylan Giyim | 11,250 | 10,750 | 11,500 | 11,000 | 810,000 | 11,086 | |
| 059 | Çimsa | 21,500 | 21,000 | 21,250 | 21,000 | 246,000 | 21,059 | |
| 060 | Çelebi Hava Servisi | 105,000 | 102,500 | 105,000 | 105,000 | 352,000 | 104,140 | |
| 061 | Çimentaş | 21,500 | 21,000 | 21,000 | 21,000 | 106,000 | 21,000 | |
| 062 | Commercial Un.Sig. | 5,100 | 4,900 | 5,100 | 4,900 | 1,899,500 | 4,986 | |
| 063 | Çukurova Elektrik | 260,000 | 255,000 | 265,000 | 260,000 | 858,080 | 260,011 | |
| 064 | Çumra Kağıt San. | 17,000 | 16,750 | 17,000 | 17,000 | 168,000 | 16,991 | |
| 065 | Ceytaş Tekstil | 7,200 | 7,100 | 7,300 | 7,200 | 5,804,002 | 7,192 | |
| 066 | Dardanel | 1,525 | 1,475 | 1,525 | 1,475 | 7,676,373 | 1,496 | |
| 067 | Demirbank | 3,300 | 3,300 | 3,400 | 3,400 | 816,132 | 3,319 | |
| 068 | Denizli Cam | 6,100 | 6,000 | 6,200 | 6,000 | 662,000 | 6,042 | |
| 069 | Derimod | 21,750 | 21,500 | 22,250 | 22,250 | 1,310,000 | 21,866 | |
| 070 | Deva Holding | 1,800 | 1,750 | 1,800 | 1,775 | 28,820,833 | 1,769 | |
| 071 | Dışbank | 2,200 | 2,175 | 2,200 | 2,175 | 9,111,000 | 2,189 | |
| 072 | Ditaş Doğan | 9,300 | 9,200 | 9,400 | 9,400 | 1,934,000 | 9,269 | |
| 073 | Demir Yat. Ort. | 1,325 | 1,300 | 1,325 | 1,325 | 801,000 | 1,306 | |
| 074 | Demisaş Döküm | 8,100 | 8,100 | 8,100 | 8,100 | 453,000 | 8,100 | |
| 075 | Doğan Holding | 4,650 | 4,450 | 4,650 | 4,450 | 182,903,800 | 4,542 | |
| 076 | Döktaş | 20,250 | 20,000 | 20,500 | 20,250 | 522,000 | 20,205 | |
| 077 | Duran Ofset | 24,250 | 24,250 | 25,250 | 24,250 | 637,000 | 24,726 | |
| 078 | Eczacıbaşı İlaç | 7,800 | 7,800 | 8,000 | 7,800 | 9,736,000 | 7,927 | |
| 079 | Eczacıbaşı Yapı | 5,100 | 5,000 | 5,100 | 5,050 | 539,000 | 5,085 | |
| 080 | Eczacıbaşı Yatırım | 6,100 | 5,900 | 6,100 | 6,000 | 3,624,000 | 6,002 | |
| 081 | Edip İplik | 25,500 | 25,000 | 25,500 | 25,000 | 49,000 | 25,193 | |
| 082 | Ege Biracılık | 42,500 | 42,500 | 42,500 | 42,500 | 246,000 | 42,500 | |
| 083 | Egs | 12,750 | 12,500 | 13,000 | 12,750 | 5,101,000 | 12,707 | |
| 084 | Ege Endüstri | 12,500 | 12,250 | 12,500 | 12,500 | 1,104,000 | 12,253 | |
| 085 | Egeser Giyim | 13,500 | 13,250 | 13,750 | 13,250 | 2,307,000 | 13,500 | |
| 086 | Ege Gübre | 4,200 | 4,100 | 4,250 | 4,100 | 3,814,000 | 4,147 | |
| 087 | Ege Profil Tic. | 9,100 | 9,000 | 9,300 | 9,200 | 5,859,000 | 9,136 | |
| 088 | Ege Seramik | 4,800 | 4,750 | 4,850 | 4,800 | 2,846,000 | 4,772 | |
| 089 | Emek Sigorta | 920 | 900 | 920 | 910 | 4,476,000 | 910 | |
| 090 | Eminis Ambalaj | 17,000 | 16,500 | 16,750 | 16,500 | 418,000 | 16,562 | |
| 091 | Emsan Paslanmaz Çelik | 1,325 | 1,300 | 1,325 | 1,300 | 5,274,050 | 1,316 | |
| 092 | Emsan Beş Yıldız | 3,250 | 3,100 | 3,200 | 3,150 | 3,862,000 | 3,153 | |
| 093 | Enka | 54,000 | 53,000 | 54,000 | 53,000 | 147,000 | 53,319 | |
| 094 | Ege Plastik | 7,500 | 7,400 | 7,800 | 7,500 | 18,143,000 | 7,641 | |
| 095 | Erciyes Boru San. | 4,400 | 4,350 | 4,450 | 4,350 | 937,000 | 4,388 | |
| 096 | Erciyas Biracılık | 23,000 | 22,250 | 22,750 | 22,250 | 672,000 | 22,634 | |
| 097 | Ereğli Demir Çelik | 28,000 | 27,500 | 28,500 | 28,000 | 15,501,800 | 27,734 | |
| 098 | Esbank | 1,400 | 1,375 | 1,425 | 1,400 | 926,659 | 1,381 | |
| 099 | Esem Spor Giyim | 5,800 | 5,700 | 6,000 | 5,800 | 9,245,560 | 5,821 | |
| 100 | Evren Yatırım Ort. | 2,700 | 2,600 | 2,750 | 2,750 | 1,253,000 | 2,670 |