İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Ekim 18, 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 | 3,573,000 | 14,508 | |
| 002 | Adana Çimento (B) | 9,600 | 9,400 | 9,600 | 9,500 | 769,002 | 9,453 | |
| 003 | Adel Kalemcilik | 17,250 | 16,000 | 17,250 | 16,500 | 6,155,000 | 16,534 | |
| 004 | Adana Çimento (C) | 1,950 | 1,925 | 1,975 | 1,925 | 25,735,000 | 1,939 | |
| 005 | Afyon Çimento | 32,500 | 32,000 | 34,500 | 33,000 | 3,511,000 | 33,083 | |
| 006 | Anadolu Gıda | 25,250 | 25,500 | 27,250 | 27,000 | 5,631,000 | 26,243 | |
| 007 | Akal Tekstil | 11,750 | 11,500 | 12,000 | 11,750 | 13,952,000 | 11,626 | |
| 008 | Akbank | 16,250 | 16,000 | 16,750 | 16,500 | 99,471,223 | 16,470 | |
| 009 | Akcansa | 33,000 | 32,500 | 36,000 | 35,000 | 25,304,112 | 34,358 | |
| 010 | Aktif Finans | 3,250 | 3,150 | 3,250 | 3,200 | 15,602,000 | 3,166 | |
| 011 | Aksigorta | 16,250 | 16,000 | 16,500 | 16,250 | 7,748,000 | 16,256 | |
| 012 | Aksu İplik Dokuma | 7,000 | 6,900 | 7,100 | 6,900 | 2,788,000 | 7,013 | |
| 013 | Aksa | 19,500 | 19,250 | 19,750 | 19,250 | 9,804,000 | 19,652 | |
| 014 | Aktaş Elektrik | 145,000 | 142,500 | 157,500 | 157,500 | 16,950,380 | 153,707 | |
| 015 | Alarko Holding | 38,500 | 37,000 | 39,500 | 37,500 | 17,189,000 | 38,305 | |
| 016 | Alcatel Teletaş | 30,000 | 29,000 | 30,500 | 29,500 | 33,800,400 | 29,577 | |
| 017 | Alarko Gayrimenkul Y.O. | 6,000 | 5,800 | 6,100 | 6,100 | 18,297,000 | 5,949 | |
| 018 | Alternatifbank A.P. | 6,100 | 5,700 | 6,200 | 5,800 | 10,232,000 | 6,023 | |
| 019 | Alarko Sanayi | 18,250 | 17,750 | 18,250 | 17,750 | 3,019,000 | 17,900 | |
| 020 | Altınyıldız | 30,000 | 29,500 | 30,000 | 30,000 | 410,000 | 29,706 | |
| 021 | Anadolu Cam | 4,250 | 4,100 | 4,250 | 4,100 | 79,582,000 | 4,179 | |
| 022 | Anadolu Biracılık | 5,500 | 5,300 | 5,500 | 5,400 | 4,077,000 | 5,406 | |
| 023 | Anadolu Sigorta | 7,900 | 7,800 | 7,900 | 7,800 | 38,000 | 7,873 | |
| 024 | Apeks Dış Ticaret | 14,750 | 14,250 | 14,750 | 14,500 | 253,000 | 14,404 | |
| 025 | Arçelik | 24,750 | 24,500 | 25,500 | 25,250 | 29,417,000 | 25,088 | |
| 026 | Ardem | 26,500 | 25,000 | 27,000 | 25,000 | 4,761,000 | 25,944 | |
| 027 | Alternatif Yatırım | 1,725 | 1,700 | 1,850 | 1,800 | 3,931,000 | 1,769 | |
| 028 | Aselsan | 15,500 | 15,500 | 16,250 | 16,000 | 3,208,000 | 15,904 | |
| 029 | Anadolu ISUZU | 355,000 | 370,000 | 385,000 | 385,000 | 3,314,270 | 383,456 | |
| 030 | Ata Yatırım | 1,550 | 1,500 | 1,550 | 1,500 | 2,635,000 | 1,528 | |
| 031 | Akın Tekstil | 12,500 | 12,000 | 12,500 | 12,000 | 1,256,000 | 12,270 | |
| 032 | Atlas Yatırım | 4,100 | 3,900 | 4,500 | 4,500 | 4,212,000 | 4,094 | |
| 033 | Atlantis Yat. Ort. | 4,100 | 4,100 | 4,200 | 4,200 | 1,482,000 | 4,118 | |
| 034 | Avrasya Yat. Ort. | 3,000 | 2,900 | 2,950 | 2,900 | 23,000 | 2,904 | |
| 035 | Aygaz | 37,000 | 35,500 | 37,000 | 36,000 | 7,508,000 | 35,968 | |
| 036 | Bağfaş | 83,000 | 81,000 | 88,000 | 81,000 | 4,850,000 | 84,361 | |
| 037 | Banvit | 23,000 | 22,750 | 23,250 | 22,750 | 321,000 | 23,059 | |
| 038 | Beko Elektronik | 16,750 | 16,500 | 17,000 | 16,750 | 8,760,000 | 16,625 | |
| 039 | Berdan Tekstil | 11,500 | 11,500 | 12,000 | 11,750 | 10,493,000 | 11,658 | |
| 040 | Bosch Fren Sistemleri | 390,000 | 385,000 | 395,000 | 390,000 | 175,000 | 388,057 | |
| 041 | Bisaş Tekstil | 8,800 | 8,400 | 8,800 | 8,500 | 1,116,000 | 8,582 | |
| 042 | Bolu Çimento | 4,600 | 4,500 | 4,750 | 4,700 | 27,868,000 | 4,638 | |
| 043 | Bossa Tic. San. | 4,450 | 4,350 | 4,550 | 4,450 | 52,178,000 | 4,450 | |
| 044 | Brisa | 87,000 | 86,000 | 93,000 | 91,000 | 3,547,000 | 90,202 | |
| 045 | Birlik Mensucat | 5,700 | 5,600 | 5,800 | 5,600 | 2,997,000 | 5,682 | |
| 046 | Borova Yapı End. | 15,750 | 15,250 | 16,000 | 16,000 | 4,580,000 | 15,751 | |
| 047 | Borusan | 15,000 | 14,000 | 14,750 | 14,000 | 2,492,000 | 14,332 | |
| 048 | Borusan Yatırım | 13,500 | 13,000 | 13,500 | 13,000 | 8,109,000 | 13,193 | |
| 049 | Batı Çimento | 33,500 | 32,500 | 34,000 | 33,000 | 9,908,000 | 33,293 | |
| 050 | Bursa Çimento | 43,500 | 42,500 | 44,000 | 43,000 | 191,000 | 43,039 | |
| 051 | Bugün Yayıncılık | 10,400 | 10,000 | 10,750 | 10,250 | 858,000 | 10,375 | |
| 052 | Bumerang Yat.Ort. | 1,250 | 1,225 | 1,275 | 1,225 | 7,116,000 | 1,230 | |
| 053 | Burçelik | 11,250 | 10,750 | 11,250 | 10,750 | 1,066,000 | 10,949 | |
| 054 | Bayraklı Boya | 11,000 | 10,750 | 11,250 | 11,000 | 5,965,000 | 11,042 | |
| 055 | Boyasan Tekstil | 12,000 | 11,500 | 13,250 | 12,000 | 3,937,000 | 11,794 | |
| 056 | CARSI | 88,000 | 84,000 | 88,000 | 84,000 | 1,305,000 | 85,769 | |
| 057 | ÇBS Boya San. | 5,300 | 5,000 | 5,300 | 5,100 | 3,541,000 | 5,118 | |
| 058 | Çelik Halat | 6,600 | 6,600 | 7,100 | 7,000 | 96,206,000 | 6,912 | |
| 059 | CEMTAS Çelik Makina | 6,500 | 6,400 | 6,800 | 6,800 | 53,575,000 | 6,615 | |
| 060 | Ceylan Giyim | 14,250 | 13,750 | 14,000 | 13,750 | 519,000 | 13,859 | |
| 061 | Çimsa | 36,000 | 35,500 | 38,000 | 36,500 | 12,550,000 | 36,840 | |
| 062 | Çelebi Hava Servisi | 117,500 | 115,000 | 117,500 | 117,500 | 1,111,000 | 116,899 | |
| 063 | Çimentaş | 34,500 | 31,500 | 34,500 | 33,000 | 190,000 | 33,334 | |
| 064 | Commercial Un.Sig. | 5,500 | 5,300 | 5,500 | 5,300 | 3,312,000 | 5,346 | |
| 065 | Çukurova Elektrik | 425,000 | 415,000 | 430,000 | 430,000 | 6,450,300 | 425,171 | |
| 066 | Çumra Kağıt San. | 13,750 | 12,750 | 14,000 | 13,250 | 1,806,000 | 13,367 | |
| 067 | Ceytaş Tekstil | 9,200 | 9,100 | 9,400 | 9,400 | 14,975,000 | 9,261 | |
| 068 | Dardanel | 3,750 | 3,650 | 3,800 | 3,700 | 43,602,000 | 3,707 | |
| 069 | Demirbank | 5,600 | 5,500 | 5,600 | 5,500 | 4,953,000 | 5,551 | |
| 070 | Denizli Cam | 11,500 | 11,500 | 12,000 | 11,500 | 5,097,000 | 11,716 | |
| 071 | Derimod | 47,500 | 46,500 | 47,500 | 47,500 | 671,000 | 47,035 | |
| 072 | Deva Holding | 2,225 | 2,175 | 2,250 | 2,175 | 74,570,000 | 2,211 | |
| 073 | Dışbank | 3,600 | 3,550 | 4,000 | 3,850 | 111,146,000 | 3,742 | |
| 074 | Ditaş Doğan | 16,000 | 16,000 | 16,500 | 16,250 | 5,876,000 | 16,344 | |
| 075 | Demir Yat. Ort. | 2,425 | 2,450 | 2,675 | 2,675 | 69,153,000 | 2,661 | |
| 076 | Demisaş Döküm | 11,250 | 11,250 | 12,000 | 11,750 | 13,847,000 | 11,576 | |
| 077 | Doğan Holding | 10,700 | 11,000 | 12,000 | 12,000 | 288,248,250 | 11,553 | |
| 078 | Döktaş | 53,500 | 54,000 | 59,000 | 59,000 | 6,436,000 | 57,012 | |
| 079 | Duran Ofset | 12,000 | 11,750 | 12,250 | 11,750 | 402,000 | 11,964 | |
| 080 | Eczacıbaşı İlaç | 13,500 | 13,000 | 13,750 | 13,500 | 3,767,000 | 13,359 | |
| 081 | Eczacıbaşı Yapı | 7,700 | 7,700 | 8,000 | 7,900 | 2,724,000 | 7,844 | |
| 082 | Eczacıbaşı Yatırım | 9,400 | 9,200 | 9,400 | 9,300 | 2,362,000 | 9,322 | |
| 083 | Edip İplik | 25,500 | 25,000 | 27,000 | 25,500 | 278,000 | 25,949 | |
| 084 | Ege Biracılık | 26,500 | 26,000 | 27,000 | 26,000 | 5,643,000 | 26,088 | |
| 085 | Egs | 41,000 | 41,500 | 45,000 | 42,500 | 34,300,300 | 42,472 | |
| 086 | Ege Endüstri | 19,000 | 18,500 | 19,000 | 19,000 | 690,000 | 18,755 | |
| 087 | Egeser Giyim | 24,250 | 23,000 | 24,250 | 23,250 | 15,183,000 | 23,475 | |
| 088 | Ege Gübre | 4,600 | 4,400 | 4,650 | 4,450 | 3,019,000 | 4,491 | |
| 089 | Ege Profil Tic. | 14,750 | 14,750 | 15,500 | 15,250 | 5,165,000 | 15,137 | |
| 090 | Ege Seramik | 6,000 | 5,900 | 6,100 | 6,000 | 8,324,000 | 5,992 | |
| 091 | Emek Sigorta | 1,500 | 1,475 | 1,550 | 1,550 | 32,208,000 | 1,524 | |
| 092 | Eminis Ambalaj | 24,000 | 23,750 | 24,250 | 24,000 | 125,000 | 24,020 | |
| 093 | Enka | 152,500 | 160,000 | 170,000 | 170,000 | 2,618,000 | 168,305 | |
| 094 | Ege Plastik | 9,500 | 9,400 | 9,900 | 9,900 | 27,840,000 | 9,703 | |
| 095 | Erciyes Boru San. | 7,900 | 7,200 | 7,900 | 7,500 | 26,896,000 | 7,547 | |
| 096 | Erciyas Biracılık | 30,500 | 29,500 | 30,500 | 29,500 | 297,000 | 29,646 | |
| 097 | Ereğli Demir Çelik | 37,500 | 37,500 | 39,500 | 39,000 | 98,883,308 | 38,466 | |
| 098 | Esbank | 1,700 | 1,650 | 1,700 | 1,675 | 13,378,000 | 1,682 | |
| 099 | Esem Spor Giyim | 8,400 | 8,300 | 8,500 | 8,300 | 4,087,000 | 8,401 | |
| 100 | Evren Yatırım Ort. | 3,450 | 3,500 | 3,800 | 3,800 | 4,272,000 | 3,581 |