İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Ekim 15, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 14,750 | 14,250 | 15,500 | 14,500 | 14,596,412 | 14,893 | |
| 002 | Adana Çimento (B) | 9,100 | 9,100 | 10,100 | 9,500 | 3,703,711 | 9,418 | |
| 003 | Adel Kalemcilik | 12,250 | 12,000 | 12,500 | 12,250 | 894,000 | 12,215 | |
| 004 | Adana Çimento (C) | 2,000 | 1,950 | 2,050 | 1,975 | 41,886,860 | 1,990 | |
| 005 | Afyon Çimento | 35,000 | 33,000 | 35,000 | 33,000 | 1,707,000 | 33,953 | |
| 006 | Anadolu Gıda | 21,750 | 21,750 | 22,250 | 22,000 | 8,308,000 | 22,133 | |
| 007 | Akal Tekstil | 10,500 | 10,000 | 10,500 | 10,000 | 9,941,625 | 10,289 | |
| 008 | Akbank | 16,000 | 15,750 | 16,250 | 16,000 | 36,107,546 | 15,998 | |
| 009 | Akcansa | 32,500 | 31,500 | 33,000 | 32,000 | 23,951,604 | 32,170 | |
| 010 | Aktif Finans | 3,400 | 3,300 | 3,450 | 3,350 | 18,006,000 | 3,363 | |
| 011 | Aksigorta | 15,250 | 15,000 | 15,750 | 15,250 | 12,049,000 | 15,203 | |
| 012 | Aksu İplik Dokuma | 7,100 | 7,000 | 7,200 | 7,100 | 3,548,000 | 7,074 | |
| 013 | Aksa | 17,500 | 17,250 | 17,750 | 17,250 | 8,529,000 | 17,501 | |
| 014 | Aktaş Elektrik | 550,000 | 560,000 | 600,000 | 600,000 | 5,970,475 | 591,869 | |
| 015 | Alarko Holding | 37,500 | 36,500 | 38,000 | 36,500 | 5,154,000 | 37,365 | |
| 016 | Alcatel Teletaş | 35,500 | 34,500 | 36,000 | 35,000 | 38,095,000 | 35,217 | |
| 017 | Alarko Gayrimenkul Y.O. | 6,200 | 5,900 | 6,300 | 6,000 | 18,070,000 | 6,104 | |
| 018 | Alternatifbank A.P. | 5,300 | 5,300 | 5,900 | 5,300 | 15,625,000 | 5,551 | |
| 019 | Alarko Sanayi | 17,500 | 17,250 | 17,750 | 17,250 | 3,334,667 | 17,530 | |
| 020 | Altınyıldız | 31,000 | 30,000 | 31,000 | 30,000 | 575,000 | 30,414 | |
| 021 | Anadolu Cam | 4,200 | 4,150 | 4,300 | 4,200 | 119,866,001 | 4,194 | |
| 022 | Anadolu Biracılık | 5,600 | 5,600 | 5,800 | 5,600 | 8,103,000 | 5,641 | |
| 023 | Anadolu Sigorta | 7,200 | 7,200 | 7,300 | 7,200 | 1,423,000 | 7,269 | |
| 024 | Apeks Dış Ticaret | 15,250 | 14,750 | 15,250 | 15,000 | 1,202,000 | 15,067 | |
| 025 | Arçelik | 23,750 | 23,500 | 24,250 | 23,750 | 9,017,979 | 24,023 | |
| 026 | Ardem | 23,500 | 23,250 | 23,500 | 23,250 | 3,014,000 | 23,431 | |
| 027 | Alternatif Yatırım | 1,650 | 1,650 | 1,750 | 1,725 | 3,413,000 | 1,699 | |
| 028 | Aselsan | 15,000 | 15,000 | 15,500 | 15,250 | 2,713,110 | 15,243 | |
| 029 | Anadolu ISUZU | 232,500 | 232,500 | 235,000 | 232,500 | 1,046,000 | 232,841 | |
| 030 | Ata Yatırım | 1,600 | 1,575 | 1,625 | 1,600 | 3,854,000 | 1,599 | |
| 031 | Akın Tekstil | 12,750 | 12,500 | 13,000 | 12,500 | 2,743,000 | 12,710 | |
| 032 | Atlas Yatırım | 4,000 | 3,900 | 4,050 | 4,000 | 872,000 | 3,989 | |
| 033 | Atlantis Yat. Ort. | 4,200 | 4,100 | 4,200 | 4,100 | 1,199,000 | 4,141 | |
| 034 | Avrasya Yat. Ort. | 3,100 | 3,150 | 3,350 | 3,300 | 90,000 | 3,263 | |
| 035 | Aygaz | 38,500 | 37,500 | 38,500 | 38,000 | 3,689,000 | 38,051 | |
| 036 | Bağfaş | 67,000 | 66,000 | 68,000 | 67,000 | 716,000 | 66,924 | |
| 037 | Banvit | 24,750 | 24,250 | 24,500 | 24,500 | 316,000 | 24,371 | |
| 038 | Beko Elektronik | 17,500 | 17,000 | 17,500 | 17,000 | 8,276,250 | 17,167 | |
| 039 | Berdan Tekstil | 11,250 | 11,000 | 11,500 | 11,250 | 3,138,000 | 11,242 | |
| 040 | Bosch Fren Sistemleri | 380,000 | 370,000 | 380,000 | 370,000 | 115,000 | 372,826 | |
| 041 | Bisaş Tekstil | 9,100 | 8,900 | 9,100 | 9,000 | 944,000 | 9,050 | |
| 042 | Bolu Çimento | 4,650 | 4,600 | 4,750 | 4,600 | 21,790,159 | 4,656 | |
| 043 | Bossa Tic. San. | 4,650 | 4,600 | 4,700 | 4,650 | 18,964,000 | 4,633 | |
| 044 | Brisa | 88,000 | 86,000 | 88,000 | 87,000 | 419,024 | 86,467 | |
| 045 | Birlik Mensucat | 5,200 | 5,100 | 5,200 | 5,100 | 3,053,000 | 5,115 | |
| 046 | Borova Yapı End. | 14,500 | 14,250 | 15,500 | 15,000 | 8,231,000 | 14,989 | |
| 047 | Borusan | 13,250 | 13,250 | 14,000 | 13,250 | 1,340,000 | 13,439 | |
| 048 | Borusan Yatırım | 12,750 | 12,500 | 13,000 | 12,500 | 12,068,000 | 12,725 | |
| 049 | Batı Çimento | 27,500 | 27,500 | 29,000 | 29,000 | 4,605,000 | 28,296 | |
| 050 | Bursa Çimento | 40,000 | 39,500 | 40,000 | 39,500 | 1,970,000 | 39,574 | |
| 051 | Bugün Yayıncılık | 10,600 | 10,250 | 10,750 | 10,750 | 1,964,000 | 10,492 | |
| 052 | Bumerang Yat.Ort. | 1,275 | 1,225 | 1,275 | 1,275 | 8,691,000 | 1,257 | |
| 053 | Burçelik | 11,250 | 10,750 | 11,250 | 10,750 | 1,164,000 | 10,976 | |
| 054 | Bayraklı Boya | 10,750 | 10,250 | 10,750 | 10,500 | 5,646,000 | 10,443 | |
| 055 | Boyasan Tekstil | 10,750 | 10,500 | 10,750 | 10,500 | 1,440,000 | 10,521 | |
| 056 | CARSI | 130,000 | 130,000 | 132,500 | 130,000 | 138,000 | 130,362 | |
| 057 | ÇBS Boya San. | 5,700 | 5,300 | 5,700 | 5,500 | 7,000,000 | 5,508 | |
| 058 | Çelik Halat | 6,400 | 6,400 | 6,800 | 6,600 | 67,075,756 | 6,605 | |
| 059 | CEMTAS Çelik Makina | 6,700 | 6,300 | 6,700 | 6,500 | 32,651,000 | 6,549 | |
| 060 | Ceylan Giyim | 13,250 | 13,000 | 13,500 | 13,250 | 534,000 | 13,210 | |
| 061 | Çimsa | 36,000 | 35,000 | 36,000 | 35,500 | 669,000 | 35,369 | |
| 062 | Çelebi Hava Servisi | 120,000 | 117,500 | 125,000 | 122,500 | 2,686,000 | 122,036 | |
| 063 | Çimentaş | 28,500 | 27,500 | 28,500 | 27,500 | 145,000 | 28,155 | |
| 064 | Commercial Un.Sig. | 5,900 | 5,600 | 5,900 | 5,700 | 6,891,000 | 5,757 | |
| 065 | Çukurova Elektrik | 410,000 | 400,000 | 425,000 | 425,000 | 10,086,220 | 415,598 | |
| 066 | Çumra Kağıt San. | 13,500 | 12,500 | 13,500 | 13,000 | 8,585,000 | 12,881 | |
| 067 | Ceytaş Tekstil | 8,400 | 8,400 | 8,900 | 8,900 | 35,011,000 | 8,690 | |
| 068 | Dardanel | 3,100 | 3,050 | 3,150 | 3,100 | 17,921,000 | 3,091 | |
| 069 | Demirbank | 5,300 | 5,300 | 5,500 | 5,400 | 3,639,000 | 5,399 | |
| 070 | Denizli Cam | 11,500 | 11,000 | 11,750 | 11,000 | 2,613,278 | 11,201 | |
| 071 | Derimod | 45,500 | 45,000 | 47,000 | 47,000 | 1,440,000 | 46,065 | |
| 072 | Deva Holding | 2,250 | 2,225 | 2,275 | 2,250 | 49,241,000 | 2,242 | |
| 073 | Dışbank | 3,450 | 3,400 | 3,600 | 3,500 | 57,475,627 | 3,506 | |
| 074 | Ditaş Doğan | 15,750 | 15,750 | 16,250 | 16,000 | 7,872,500 | 16,041 | |
| 075 | Demir Yat. Ort. | 2,375 | 2,225 | 2,400 | 2,250 | 13,150,000 | 2,297 | |
| 076 | Demisaş Döküm | 11,250 | 10,750 | 11,250 | 11,000 | 4,628,000 | 10,990 | |
| 077 | Doğan Holding | 9,100 | 8,900 | 9,300 | 9,000 | 164,619,647 | 9,111 | |
| 078 | Döktaş | 51,500 | 50,000 | 52,000 | 51,000 | 2,335,002 | 51,028 | |
| 079 | Duran Ofset | 12,250 | 12,000 | 12,500 | 12,500 | 449,000 | 12,285 | |
| 080 | Eczacıbaşı İlaç | 13,250 | 13,250 | 14,000 | 13,500 | 26,681,400 | 13,815 | |
| 081 | Eczacıbaşı Yapı | 7,800 | 7,700 | 7,900 | 7,700 | 1,334,000 | 7,780 | |
| 082 | Eczacıbaşı Yatırım | 9,600 | 9,500 | 9,800 | 9,500 | 4,895,226 | 9,646 | |
| 083 | Edip İplik | 26,000 | 26,500 | 27,500 | 26,500 | 292,000 | 26,965 | |
| 084 | Ege Biracılık | 26,250 | 26,000 | 27,000 | 26,000 | 832,000 | 26,197 | |
| 085 | Egs | 30,000 | 29,000 | 30,000 | 30,000 | 16,046,500 | 29,418 | |
| 086 | Ege Endüstri | 17,750 | 17,250 | 17,750 | 17,500 | 1,548,000 | 17,609 | |
| 087 | Egeser Giyim | 22,750 | 22,000 | 23,000 | 22,250 | 7,442,000 | 22,494 | |
| 088 | Ege Gübre | 4,700 | 4,600 | 4,750 | 4,700 | 2,496,000 | 4,673 | |
| 089 | Ege Profil Tic. | 14,750 | 14,500 | 15,000 | 14,750 | 2,013,298 | 14,672 | |
| 090 | Ege Seramik | 6,500 | 6,300 | 6,600 | 6,400 | 4,083,000 | 6,449 | |
| 091 | Emek Sigorta | 1,375 | 1,350 | 1,425 | 1,425 | 40,872,000 | 1,379 | |
| 092 | Eminis Ambalaj | 24,500 | 24,000 | 24,500 | 24,250 | 596,000 | 24,263 | |
| 093 | Enka | 109,000 | 107,500 | 112,500 | 110,000 | 1,529,719 | 109,450 | |
| 094 | Ege Plastik | 9,600 | 9,400 | 9,700 | 9,600 | 7,623,000 | 9,529 | |
| 095 | Erciyes Boru San. | 6,800 | 6,700 | 7,100 | 7,000 | 3,807,000 | 6,942 | |
| 096 | Erciyas Biracılık | 32,000 | 31,500 | 32,000 | 32,000 | 818,000 | 31,893 | |
| 097 | Ereğli Demir Çelik | 35,000 | 35,000 | 36,000 | 35,500 | 21,301,534 | 35,382 | |
| 098 | Esbank | 1,650 | 1,625 | 1,775 | 1,700 | 44,040,249 | 1,706 | |
| 099 | Esem Spor Giyim | 8,500 | 8,300 | 8,500 | 8,400 | 9,637,000 | 8,405 | |
| 100 | Evren Yatırım Ort. | 3,700 | 3,550 | 3,650 | 3,650 | 4,279,000 | 3,611 |