İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Eylül 25, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| .001 | Adana Çimento (A) | 11,750 | 11,500 | 11,750 | 11,500 | 833,194 | 11,648 | |
| 002 | Adana Çimento (B) | 7,200 | 7,100 | 7,300 | 7,200 | 296,600 | 7,285 | |
| 003 | Adel Kalemcilik | 14,000 | 14,000 | 14,500 | 14,500 | 7,103,000 | 14,128 | |
| 004 | Adana Çimento (C) | 1,725 | 1,700 | 1,725 | 1,725 | 16,803,130 | 1,705 | |
| 005 | Anadolu Gıda | 19,000 | 19,000 | 19,250 | 19,250 | 3,079,000 | 19,043 | |
| 006 | Akal Tekstil | 8,500 | 8,400 | 8,600 | 8,500 | 12,748,250 | 8,490 | |
| 007 | Akbank | 13,000 | 13,000 | 13,250 | 13,250 | 30,099,254 | 13,140 | |
| 008 | Akcansa | 26,500 | 26,500 | 27,500 | 26,500 | 6,912,148 | 27,236 | |
| 009 | Aktif Finans | 3,200 | 3,100 | 3,200 | 3,100 | 13,646,000 | 3,136 | |
| 010 | Aksigorta | 12,250 | 12,250 | 12,500 | 12,250 | 6,882,000 | 12,367 | |
| 011 | Aksu İplik Dokuma | 6,000 | 5,800 | 6,100 | 5,800 | 7,934,000 | 5,958 | |
| 012 | Aksa | 16,250 | 16,500 | 16,750 | 16,500 | 3,019,000 | 16,505 | |
| 013 | Aktaş Elektrik | 310,000 | 305,000 | 310,000 | 310,000 | 1,178,250 | 307,665 | |
| 014 | Alarko Holding | 38,000 | 37,000 | 38,500 | 38,000 | 6,945,000 | 37,693 | |
| 015 | Alcatel Teletaş | 46,000 | 46,000 | 47,500 | 47,000 | 20,398,100 | 46,934 | |
| 016 | Alarko Gayrimenkul Y.O. | 10,250 | 9,750 | 10,500 | 10,250 | 8,717,000 | 10,008 | |
| 017 | Alternatifbank A.P. | 5,100 | 5,100 | 5,400 | 5,400 | 8,914,000 | 5,254 | |
| 018 | Alarko Sanayi | 16,000 | 16,000 | 16,750 | 16,750 | 8,184,814 | 16,462 | |
| 019 | Altınyıldız | 24,000 | 23,750 | 24,250 | 24,250 | 3,160,000 | 24,083 | |
| 020 | Anadolu Cam | 3,200 | 3,100 | 3,200 | 3,150 | 32,370,000 | 3,151 | |
| 021 | Anadolu Biracılık | 4,900 | 4,900 | 5,050 | 5,000 | 19,554,500 | 4,981 | |
| 022 | Anadolu Sigorta | 5,300 | 5,200 | 5,300 | 5,200 | 346,000 | 5,214 | |
| 023 | Apeks Dış Ticaret | 13,250 | 13,000 | 13,750 | 13,750 | 4,920,000 | 13,145 | |
| 024 | Arçelik | 21,500 | 21,500 | 22,000 | 21,500 | 2,315,610 | 21,653 | |
| 025 | Ardem | 18,500 | 18,500 | 18,500 | 18,500 | 1,256,000 | 18,500 | |
| 026 | Alternatif Yatırım | 1,325 | 1,325 | 1,375 | 1,375 | 6,953,000 | 1,355 | |
| 027 | Aselsan | 12,750 | 13,000 | 13,750 | 13,750 | 9,641,165 | 13,370 | |
| 028 | Anadolu ISUZU | 157,500 | 157,500 | 167,500 | 165,000 | 3,024,385 | 163,353 | |
| 029 | Akın Tekstil | 11,500 | 11,250 | 11,500 | 11,500 | 1,803,000 | 11,378 | |
| 030 | Atlas Yatırım | 3,400 | 3,400 | 3,600 | 3,550 | 10,473,000 | 3,514 | |
| 031 | Atlantis Yat. Ort. | 3,350 | 3,300 | 3,400 | 3,300 | 1,853,000 | 3,375 | |
| 032 | Avrasya Yat. Ort. | 2,800 | 2,800 | 3,100 | 3,050 | 1,004,000 | 2,920 | |
| 033 | Aygaz | 32,000 | 31,500 | 33,000 | 32,000 | 6,582,000 | 32,320 | |
| 034 | Bağfaş | 52,500 | 52,000 | 53,000 | 52,000 | 576,000 | 52,151 | |
| 035 | Banvit | 28,500 | 27,000 | 28,500 | 27,000 | 516,000 | 27,648 | |
| 036 | Beko Elektronik | 14,750 | 14,750 | 15,250 | 15,000 | 9,585,500 | 15,077 | |
| 037 | Berdan Tekstil | 10,750 | 10,250 | 10,750 | 10,500 | 5,248,000 | 10,408 | |
| 038 | Bosch Fren Sistemleri | 345,000 | 345,000 | 350,000 | 350,000 | 125,215 | 345,400 | |
| 039 | Bisaş Tekstil | 8,600 | 8,400 | 8,600 | 8,500 | 1,098,000 | 8,564 | |
| 040 | Bolu Çimento | 4,000 | 3,900 | 4,000 | 3,950 | 18,280,488 | 3,968 | |
| 041 | Bossa Tic. San. | 3,850 | 3,800 | 3,900 | 3,850 | 17,675,000 | 3,857 | |
| 042 | Brisa | 76,000 | 75,000 | 77,000 | 75,000 | 401,000 | 75,526 | |
| 043 | Birlik Mensucat | 5,050 | 4,900 | 5,050 | 4,950 | 5,502,000 | 4,990 | |
| 044 | Borova Yapı End. | 10,750 | 10,500 | 11,000 | 10,750 | 728,000 | 10,729 | |
| 045 | Borusan | 11,250 | 11,000 | 11,250 | 11,250 | 605,000 | 11,052 | |
| 046 | Borusan Yatırım | 10,500 | 10,250 | 11,000 | 10,750 | 9,014,000 | 10,701 | |
| 047 | Batı Çimento | 21,500 | 21,500 | 22,250 | 22,000 | 2,013,000 | 21,883 | |
| 048 | Bursa Çimento | 33,500 | 33,000 | 34,000 | 33,500 | 56,000 | 33,375 | |
| 049 | Bugün Yayıncılık | 7,800 | 7,800 | 8,000 | 7,800 | 1,430,000 | 7,859 | |
| 050 | Bumerang Yat.Ort. | 1,080 | 1,050 | 1,100 | 1,075 | 42,601,000 | 1,085 | |
| 051 | Burçelik | 9,300 | 9,000 | 9,300 | 9,100 | 1,024,000 | 9,110 | |
| 052 | Bayraklı Boya | 9,100 | 8,900 | 9,100 | 9,100 | 6,359,000 | 9,008 | |
| 053 | Boyasan Tekstil | 9,800 | 9,700 | 9,800 | 9,700 | 1,702,000 | 9,770 | |
| 054 | CARSI | 115,000 | 115,000 | 117,500 | 117,500 | 535,000 | 117,434 | |
| 055 | ÇBS Boya San. | 4,950 | 4,550 | 4,950 | 4,550 | 16,269,000 | 4,689 | |
| 056 | Çelik Halat | 5,600 | 5,500 | 5,700 | 5,500 | 13,282,000 | 5,596 | |
| 057 | CEMTAS Çelik Makina | 5,400 | 5,200 | 5,400 | 5,200 | 15,830,000 | 5,302 | |
| 058 | Ceylan Giyim | 13,000 | 13,000 | 13,250 | 13,000 | 342,000 | 13,004 | |
| 059 | Çimsa | 28,500 | 28,000 | 31,500 | 31,500 | 1,756,000 | 30,575 | |
| 060 | Çelebi Hava Servisi | 107,500 | 105,000 | 110,000 | 105,000 | 2,113,000 | 107,559 | |
| 061 | Çimentaş | 25,500 | 25,000 | 28,000 | 27,000 | 261,000 | 26,318 | |
| 062 | Commercial Un.Sig. | 5,200 | 5,100 | 5,300 | 5,200 | 6,325,000 | 5,199 | |
| 063 | Çukurova Elektrik | 310,000 | 310,000 | 320,000 | 315,000 | 2,201,218 | 313,977 | |
| 064 | Çumra Kağıt San. | 8,100 | 7,900 | 8,100 | 7,900 | 964,000 | 8,035 | |
| 065 | Ceytaş Tekstil | 8,300 | 8,100 | 8,400 | 8,100 | 11,029,000 | 8,264 | |
| 066 | Dardanel | 2,900 | 2,800 | 2,950 | 2,800 | 31,619,000 | 2,865 | |
| 067 | Demirbank | 4,000 | 3,950 | 4,100 | 4,050 | 5,586,000 | 4,023 | |
| 068 | Denizli Cam | 10,250 | 9,750 | 10,250 | 10,000 | 2,172,000 | 9,912 | |
| 069 | Derimod | 31,500 | 31,000 | 32,000 | 32,000 | 803,000 | 31,336 | |
| 070 | Deva Holding | 2,050 | 2,000 | 2,050 | 2,000 | 56,166,162 | 2,025 | |
| 071 | Dışbank | 2,900 | 2,850 | 2,950 | 2,850 | 37,946,002 | 2,890 | |
| 072 | Ditaş Doğan | 17,000 | 16,000 | 16,750 | 16,250 | 2,690,000 | 16,431 | |
| 073 | Demir Yat. Ort. | 1,450 | 1,500 | 1,600 | 1,500 | 41,463,000 | 1,550 | |
| 074 | Demisaş Döküm | 9,900 | 9,400 | 10,000 | 9,400 | 1,446,000 | 9,725 | |
| 075 | Doğan Holding | 7,300 | 7,200 | 7,400 | 7,400 | 105,545,498 | 7,313 | |
| 076 | Döktaş | 29,000 | 29,000 | 32,000 | 32,000 | 5,083,000 | 30,626 | |
| 077 | Duran Ofset | 12,250 | 12,000 | 12,500 | 12,000 | 6,285,000 | 12,258 | |
| 078 | Eczacıbaşı İlaç | 9,500 | 9,500 | 9,800 | 9,800 | 7,656,000 | 9,673 | |
| 079 | Eczacıbaşı Yapı | 8,200 | 8,000 | 8,300 | 8,000 | 2,610,000 | 8,173 | |
| 080 | Eczacıbaşı Yatırım | 7,300 | 7,300 | 7,600 | 7,500 | 6,755,000 | 7,479 | |
| 081 | Edip İplik | 24,000 | 23,750 | 24,500 | 23,750 | 267,000 | 24,138 | |
| 082 | Ege Biracılık | 19,500 | 19,500 | 19,750 | 19,750 | 872,365 | 19,537 | |
| 083 | Egs | 18,750 | 18,750 | 19,500 | 19,250 | 25,204,620 | 19,088 | |
| 084 | Ege Endüstri | 16,000 | 15,750 | 16,250 | 15,750 | 1,907,000 | 15,964 | |
| 085 | Egeser Giyim | 18,500 | 18,500 | 20,000 | 19,750 | 26,130,000 | 19,277 | |
| 086 | Ege Gübre | 4,300 | 4,150 | 4,300 | 4,200 | 1,058,000 | 4,197 | |
| 087 | Ege Profil Tic. | 12,500 | 12,250 | 12,500 | 12,250 | 2,775,000 | 12,324 | |
| 088 | Ege Seramik | 5,700 | 5,600 | 5,700 | 5,700 | 4,410,000 | 5,605 | |
| 089 | Emek Sigorta | 1,325 | 1,300 | 1,350 | 1,325 | 10,796,000 | 1,331 | |
| 090 | Eminis Ambalaj | 23,250 | 22,750 | 23,000 | 23,000 | 61,000 | 22,983 | |
| 091 | Emsan Paslanmaz Çelik | 910 | 0 | 0 | 0 | 0 | 0 | |
| 092 | Emsan Beş Yıldız | 2,300 | 0 | 0 | 0 | 0 | 0 | |
| 093 | Enka | 70,000 | 69,000 | 71,000 | 70,000 | 1,732,000 | 70,255 | |
| 094 | Ege Plastik | 8,800 | 8,700 | 8,900 | 8,800 | 4,009,000 | 8,799 | |
| 095 | Erciyes Boru San. | 5,500 | 5,400 | 5,600 | 5,600 | 2,783,000 | 5,496 | |
| 096 | Erciyas Biracılık | 23,500 | 23,250 | 23,250 | 23,250 | 159,000 | 23,250 | |
| 097 | Ereğli Demir Çelik | 29,500 | 29,000 | 30,500 | 30,500 | 77,286,342 | 29,745 | |
| 098 | Esbank | 1,600 | 1,525 | 1,600 | 1,550 | 1,899,000 | 1,558 | |
| 099 | Esem Spor Giyim | 6,300 | 6,200 | 6,400 | 6,200 | 8,138,000 | 6,302 | |
| 100 | Evren Yatırım Ort. | 3,600 | 3,500 | 3,650 | 3,600 | 377,000 | 3,585 |