İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Ağustos 23, 1997 00:00
Haberin Devamı
| MENKUL | ÖNCEKİ | EN | EN | KAPANIŞ | İŞLEM | ORT. | ||
| ADI | KAPANIŞ | DÜŞÜK | YÜKSEK | FİYATI | MİKTARI | FİYAT | ||
| 001 | Adana Çimento (A) | 14,000 | 14,000 | 14,000 | 14,000 | 555,001 | 14,000 | |
| 002 | Adana Çimento (B) | 9,100 | 9,000 | 9,100 | 9,100 | 309,000 | 9,007 | |
| 003 | Adel Kalemcilik | 12,500 | 12,000 | 12,500 | 12,250 | 2,262,000 | 12,238 | |
| 004 | Adana Çimento (C) | 2,375 | 2,300 | 2,400 | 2,300 | 5,028,776 | 2,346 | |
| 005 | Anadolu Gıda | 17,250 | 17,250 | 17,750 | 17,750 | 1,743,000 | 17,439 | |
| 006 | Akal Tekstil | 7,500 | 7,300 | 7,500 | 7,400 | 2,548,000 | 7,394 | |
| 007 | Akbank | 10,750 | 10,250 | 10,750 | 10,500 | 39,265,483 | 10,499 | |
| 008 | Akcansa | 25,250 | 25,000 | 25,500 | 25,500 | 1,233,000 | 25,005 | |
| 009 | Aktif Finans | 3,550 | 3,450 | 3,550 | 3,500 | 10,919,000 | 3,492 | |
| 010 | Aksigorta | 9,600 | 9,500 | 9,600 | 9,500 | 584,000 | 9,527 | |
| 011 | Aksu İplik Dokuma | 5,500 | 5,400 | 5,500 | 5,400 | 672,200 | 5,450 | |
| 012 | Aksa | 12,500 | 12,250 | 12,500 | 12,500 | 4,250,000 | 12,279 | |
| 013 | Aktaş Elektrik | 245,000 | 245,000 | 252,500 | 250,000 | 663,000 | 249,479 | |
| 014 | Alarko Holding | 23,250 | 23,000 | 23,250 | 23,000 | 592,000 | 23,245 | |
| 015 | Alcatel Teletaş | 39,500 | 38,500 | 39,000 | 38,500 | 8,374,000 | 38,947 | |
| 016 | Alarko Gayrimenkul Y.O. | 7,300 | 7,200 | 7,300 | 7,300 | 2,347,000 | 7,212 | |
| 017 | Alternatifbank A.P. | 8,100 | 7,700 | 8,100 | 7,800 | 6,885,000 | 7,918 | |
| 018 | Alarko Sanayi | 11,250 | 11,250 | 11,500 | 11,500 | 307,665 | 11,371 | |
| 019 | Altınyıldız | 19,250 | 18,750 | 19,000 | 18,750 | 115,000 | 18,760 | |
| 020 | Anadolu Cam | 2,325 | 2,300 | 2,350 | 2,325 | 9,141,185 | 2,320 | |
| 021 | Anadolu Biracılık | 4,650 | 4,550 | 4,650 | 4,550 | 1,629,000 | 4,573 | |
| 022 | Anadolu Sigorta | 4,450 | 4,400 | 4,450 | 4,400 | 201,000 | 4,402 | |
| 023 | Apeks Dış Ticaret | 10,000 | 9,750 | 10,000 | 10,000 | 195,000 | 9,773 | |
| 024 | Arçelik | 17,750 | 17,500 | 18,000 | 17,500 | 2,389,655 | 17,673 | |
| 025 | Ardem | 16,750 | 16,250 | 16,750 | 16,500 | 409,000 | 16,490 | |
| 026 | Alternatif Yatırım | 1,100 | 1,025 | 1,075 | 1,025 | 2,701,000 | 1,046 | |
| 027 | Aselsan | 10,500 | 10,250 | 10,500 | 10,250 | 1,469,000 | 10,256 | |
| 028 | Anadolu ISUZU | 130,000 | 127,500 | 132,500 | 130,000 | 2,004,000 | 131,564 | |
| 029 | Akın Tekstil | 9,600 | 9,600 | 9,700 | 9,700 | 593,000 | 9,618 | |
| 030 | Atlas Yatırım | 2,450 | 2,450 | 2,475 | 2,450 | 1,437,000 | 2,450 | |
| 031 | Atlantis Yat. Ort. | 2,425 | 2,400 | 2,450 | 2,450 | 282,000 | 2,423 | |
| 032 | Avrasya Yat. Ort. | 2,550 | 2,550 | 2,600 | 2,600 | 30,000 | 2,576 | |
| 033 | Aygaz | 27,500 | 27,500 | 28,000 | 28,000 | 436,200 | 27,637 | |
| 034 | Bağfaş | 42,500 | 42,000 | 43,000 | 43,000 | 726,000 | 42,254 | |
| 035 | Banvit | 29,000 | 28,000 | 29,000 | 29,000 | 289,000 | 28,707 | |
| 036 | Beko Elektronik | 13,250 | 13,000 | 13,250 | 13,000 | 252,000 | 13,091 | |
| 037 | Berdan Tekstil | 9,000 | 8,900 | 9,000 | 9,000 | 768,000 | 8,902 | |
| 038 | Bosch Fren Sistemleri | 325,000 | 320,000 | 325,000 | 325,000 | 55,000 | 321,090 | |
| 039 | Bisaş Tekstil | 8,000 | 7,700 | 8,000 | 7,900 | 707,000 | 7,818 | |
| 040 | Bolu Çimento | 3,100 | 3,100 | 3,150 | 3,150 | 4,095,590 | 3,100 | |
| 041 | Bossa Tic. San. | 3,150 | 3,100 | 3,200 | 3,200 | 52,979,079 | 3,145 | |
| 042 | Brisa | 55,000 | 54,000 | 55,000 | 55,000 | 139,000 | 54,935 | |
| 043 | Birlik Mensucat | 3,800 | 3,700 | 3,800 | 3,700 | 270,000 | 3,752 | |
| 044 | Borova Yapı End. | 9,100 | 9,100 | 9,500 | 9,200 | 9,644,000 | 9,238 | |
| 045 | Borusan | 8,800 | 8,800 | 8,900 | 8,900 | 261,000 | 8,820 | |
| 046 | Borusan Yatırım | 9,400 | 9,300 | 9,500 | 9,400 | 2,476,000 | 9,352 | |
| 047 | Batı Çimento | 17,000 | 16,500 | 17,000 | 16,500 | 1,762,000 | 16,774 | |
| 048 | Bursa Çimento | 29,000 | 28,500 | 29,000 | 29,000 | 393,000 | 28,609 | |
| 049 | Bugün Yayıncılık | 7,200 | 7,100 | 7,200 | 7,100 | 406,000 | 7,181 | |
| 050 | Bumerang Yat.Ort. | 950 | 930 | 1,000 | 990 | 9,680,000 | 975 | |
| 051 | Burçelik | 7,700 | 7,600 | 8,000 | 7,900 | 1,097,000 | 7,824 | |
| 052 | Bayraklı Boya | 7,700 | 7,600 | 7,800 | 7,700 | 2,543,000 | 7,659 | |
| 053 | Boyasan Tekstil | 8,100 | 7,900 | 8,000 | 7,900 | 1,037,000 | 7,916 | |
| 054 | CARSI | 91,000 | 89,000 | 92,000 | 92,000 | 761,000 | 90,253 | |
| 055 | ÇBS Boya San. | 4,850 | 4,850 | 5,400 | 5,400 | 10,970,000 | 5,124 | |
| 056 | Çelik Halat | 4,950 | 4,950 | 5,000 | 5,000 | 10,009,000 | 4,953 | |
| 057 | CEMTAS Çelik Makina | 4,550 | 4,450 | 4,550 | 4,500 | 2,899,000 | 4,494 | |
| 058 | Ceylan Giyim | 11,000 | 10,750 | 11,000 | 10,750 | 197,000 | 10,974 | |
| 059 | Çimsa | 20,500 | 20,250 | 20,750 | 20,250 | 651,000 | 20,322 | |
| 060 | Çelebi Hava Servisi | 105,000 | 102,500 | 105,000 | 105,000 | 598,000 | 104,874 | |
| 061 | Çimentaş | 22,000 | 0 | 0 | 0 | 0 | 0 | |
| 062 | Commercial Un.Sig. | 4,600 | 4,600 | 4,650 | 4,650 | 2,203,000 | 4,606 | |
| 063 | Çukurova Elektrik | 245,000 | 242,500 | 247,500 | 245,000 | 870,040 | 244,738 | |
| 064 | Çumra Kağıt San. | 16,500 | 16,250 | 17,000 | 17,000 | 163,000 | 16,430 | |
| 065 | Ceytaş Tekstil | 6,600 | 6,400 | 6,600 | 6,500 | 2,480,000 | 6,496 | |
| 066 | Dardanel | 1,550 | 1,525 | 1,575 | 1,575 | 4,258,000 | 1,545 | |
| 067 | Demirbank | 3,100 | 3,050 | 3,150 | 3,100 | 2,744,000 | 3,098 | |
| 068 | Denizli Cam | 7,200 | 6,900 | 7,200 | 7,100 | 610,752 | 7,028 | |
| 069 | Derimod | 27,000 | 24,000 | 27,000 | 24,000 | 3,876,000 | 24,593 | |
| 070 | Deva Holding | 1,650 | 1,600 | 1,650 | 1,650 | 33,509,000 | 1,631 | |
| 071 | Dışbank | 2,125 | 2,075 | 2,125 | 2,100 | 9,383,000 | 2,100 | |
| 072 | Ditaş Doğan | 10,750 | 10,500 | 11,000 | 11,000 | 7,246,400 | 10,873 | |
| 073 | Demir Yat. Ort. | 1,100 | 1,075 | 1,100 | 1,100 | 1,231,000 | 1,079 | |
| 074 | Demisaş Döküm | 7,800 | 7,600 | 7,700 | 7,600 | 109,000 | 7,658 | |
| 075 | Doğan Holding | 4,800 | 4,700 | 4,800 | 4,750 | 61,890,000 | 4,748 | |
| 076 | Döktaş | 21,250 | 21,000 | 21,250 | 21,000 | 830,000 | 21,068 | |
| 077 | Duran Ofset | 21,250 | 20,750 | 21,500 | 21,500 | 56,000 | 21,339 | |
| 078 | Eczacıbaşı İlaç | 7,900 | 7,800 | 8,200 | 8,000 | 17,346,000 | 8,001 | |
| 079 | Eczacıbaşı Yapı | 5,200 | 5,100 | 5,200 | 5,100 | 319,000 | 5,194 | |
| 080 | Eczacıbaşı Yatırım | 5,600 | 5,600 | 5,700 | 5,700 | 1,809,000 | 5,600 | |
| 081 | Edip İplik | 23,500 | 23,250 | 23,500 | 23,500 | 59,000 | 23,406 | |
| 082 | Ege Biracılık | 38,500 | 37,500 | 38,500 | 38,500 | 200,237 | 37,977 | |
| 083 | Egs | 12,000 | 12,000 | 12,250 | 12,250 | 4,196,000 | 12,000 | |
| 084 | Ege Endüstri | 12,750 | 12,750 | 13,000 | 12,750 | 384,000 | 12,804 | |
| 085 | Egeser Giyim | 14,000 | 13,750 | 14,250 | 14,000 | 3,368,000 | 13,947 | |
| 086 | Ege Gübre | 3,950 | 3,850 | 3,950 | 3,850 | 958,040 | 3,895 | |
| 087 | Ege Profil Tic. | 10,500 | 10,000 | 10,500 | 10,500 | 828,425 | 10,261 | |
| 088 | Ege Seramik | 4,750 | 4,650 | 4,750 | 4,650 | 5,587,000 | 4,673 | |
| 089 | Emek Sigorta | 910 | 900 | 920 | 900 | 8,363,160 | 902 | |
| 090 | Eminis Ambalaj | 16,500 | 16,500 | 17,500 | 17,000 | 827,000 | 16,878 | |
| 091 | Emsan Paslanmaz Çelik | 1,275 | 1,250 | 1,300 | 1,275 | 6,277,500 | 1,269 | |
| 092 | Emsan Beş Yıldız | 2,950 | 2,900 | 2,950 | 2,950 | 985,000 | 2,911 | |
| 093 | Enka | 54,000 | 53,000 | 54,000 | 54,000 | 361,000 | 53,961 | |
| 094 | Ege Plastik | 7,500 | 7,300 | 7,500 | 7,300 | 1,706,000 | 7,400 | |
| 095 | Erciyes Boru San. | 4,500 | 4,500 | 4,850 | 4,850 | 2,636,000 | 4,686 | |
| 096 | Erciyas Biracılık | 23,500 | 23,000 | 23,500 | 23,250 | 821,000 | 23,256 | |
| 097 | Ereğli Demir Çelik | 27,000 | 25,000 | 27,000 | 26,000 | 45,017,127 | 25,682 | |
| 098 | Esbank | 1,350 | 1,350 | 1,375 | 1,375 | 584,967 | 1,352 | |
| 099 | Esem Spor Giyim | 5,500 | 5,400 | 5,500 | 5,400 | 3,391,600 | 5,470 | |
| 100 | Evren Yatırım Ort. | 2,650 | 2,600 | 2,700 | 2,700 | 921,000 | 2,647 |