İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Ekim 25, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 18,000 | 17,750 | 19,750 | 19,000 | 18,855,300 | 18,698 | |
| 002 | Adana Çimento (B) | 10,100 | 10,000 | 10,900 | 10,500 | 2,946,141 | 10,442 | |
| 003 | Adel Kalemcilik | 14,500 | 13,000 | 14,250 | 13,500 | 756,000 | 13,675 | |
| 004 | Adana Çimento (C) | 2,125 | 2,075 | 2,325 | 2,150 | 127,043,000 | 2,199 | |
| 005 | Afyon Çimento | 32,500 | 32,000 | 33,000 | 32,000 | 1,127,400 | 32,279 | |
| 006 | Anadolu Gıda | 27,000 | 25,500 | 27,000 | 26,000 | 971,000 | 26,132 | |
| 007 | Akal Tekstil | 12,000 | 12,000 | 12,500 | 12,000 | 20,120,500 | 12,231 | |
| 008 | Akbank | 17,000 | 16,500 | 17,250 | 16,750 | 33,329,334 | 16,817 | |
| 009 | Akcansa | 36,500 | 34,500 | 36,500 | 34,500 | 7,261,000 | 35,355 | |
| 010 | Aktif Finans | 3,750 | 3,500 | 3,900 | 3,550 | 55,941,000 | 3,751 | |
| 011 | Aksigorta | 18,750 | 18,750 | 20,250 | 20,000 | 6,899,000 | 19,792 | |
| 012 | Aksu İplik Dokuma | 7,300 | 7,100 | 7,400 | 7,100 | 2,353,500 | 7,202 | |
| 013 | Aksa | 18,250 | 18,000 | 18,500 | 18,000 | 1,868,000 | 18,211 | |
| 014 | Aktaş Elektrik | 150,000 | 142,500 | 152,500 | 145,000 | 3,258,000 | 146,650 | |
| 015 | Alarko Holding | 42,500 | 41,000 | 43,000 | 41,500 | 8,468,000 | 42,160 | |
| 016 | Alcatel Teletaş | 31,000 | 30,000 | 31,500 | 30,000 | 56,138,230 | 30,952 | |
| 017 | Alarko Gayrimenkul Y.O. | 6,500 | 6,300 | 6,500 | 6,400 | 26,034,000 | 6,349 | |
| 018 | Alternatifbank A.P. | 5,800 | 5,400 | 5,900 | 5,800 | 7,355,000 | 5,693 | |
| 019 | Alarko Sanayi | 20,750 | 19,500 | 20,750 | 20,250 | 1,882,000 | 19,977 | |
| 020 | Altınyıldız | 29,000 | 28,500 | 29,000 | 28,500 | 471,000 | 28,835 | |
| 021 | Anadolu Cam | 4,250 | 4,050 | 4,250 | 4,100 | 20,694,000 | 4,120 | |
| 022 | Anadolu Biracılık | 5,900 | 5,700 | 6,000 | 5,800 | 4,308,700 | 5,879 | |
| 023 | Anadolu Sigorta | 8,000 | 7,900 | 8,100 | 7,900 | 169,000 | 8,053 | |
| 024 | Apeks Dış Ticaret | 14,500 | 13,750 | 14,500 | 14,500 | 1,541,000 | 14,057 | |
| 025 | Arçelik | 27,000 | 26,500 | 27,500 | 26,500 | 3,176,548 | 26,986 | |
| 026 | Ardem | 26,000 | 24,500 | 25,500 | 25,000 | 2,147,000 | 25,221 | |
| 027 | Alternatif Yatırım | 2,475 | 2,175 | 2,450 | 2,200 | 6,724,000 | 2,236 | |
| 028 | Aselsan | 15,750 | 15,000 | 15,750 | 15,250 | 2,457,000 | 15,250 | |
| 029 | Anadolu ISUZU | 390,000 | 365,000 | 395,000 | 370,000 | 1,380,101 | 379,442 | |
| 030 | Ata Yatırım | 1,625 | 1,600 | 1,625 | 1,625 | 2,902,000 | 1,602 | |
| 031 | Akın Tekstil | 13,750 | 13,250 | 13,750 | 13,250 | 1,430,000 | 13,523 | |
| 032 | Atlas Yatırım | 4,250 | 4,150 | 4,250 | 4,150 | 3,550,000 | 4,215 | |
| 033 | Atlantis Yat. Ort. | 4,300 | 4,150 | 4,300 | 4,200 | 1,306,000 | 4,235 | |
| 034 | Avrasya Yat. Ort. | 3,200 | 3,250 | 3,600 | 3,600 | 280,000 | 3,354 | |
| 035 | Aygaz | 40,500 | 38,000 | 40,500 | 38,500 | 4,144,000 | 39,028 | |
| 036 | Bağfaş | 87,000 | 85,000 | 88,000 | 85,000 | 2,775,100 | 85,753 | |
| 037 | Banvit | 27,500 | 24,500 | 30,500 | 29,000 | 4,672,000 | 28,108 | |
| 038 | Beko Elektronik | 17,750 | 17,250 | 17,750 | 17,500 | 6,211,000 | 17,480 | |
| 039 | Berdan Tekstil | 11,750 | 11,250 | 11,750 | 11,500 | 2,858,000 | 11,521 | |
| 040 | Bosch Fren Sistemleri | 450,000 | 430,000 | 450,000 | 435,000 | 216,000 | 442,847 | |
| 041 | Bisaş Tekstil | 9,000 | 8,800 | 9,000 | 8,800 | 290,000 | 8,864 | |
| 042 | Bolu Çimento | 4,700 | 4,600 | 4,750 | 4,650 | 12,542,576 | 4,651 | |
| 043 | Bossa Tic. San. | 4,900 | 4,700 | 4,900 | 4,750 | 27,131,000 | 4,801 | |
| 044 | Brisa | 112,500 | 105,000 | 112,500 | 105,000 | 709,000 | 108,603 | |
| 045 | Birlik Mensucat | 5,900 | 5,800 | 6,000 | 5,900 | 2,879,000 | 5,924 | |
| 046 | Borova Yapı End. | 16,250 | 15,500 | 16,250 | 15,750 | 1,623,000 | 15,758 | |
| 047 | Borusan | 13,500 | 13,000 | 13,250 | 13,000 | 714,000 | 13,168 | |
| 048 | Borusan Yatırım | 13,000 | 12,250 | 13,000 | 12,250 | 2,929,000 | 12,553 | |
| 049 | Batı Çimento | 31,500 | 31,000 | 31,500 | 31,500 | 2,213,000 | 31,350 | |
| 050 | Bursa Çimento | 42,000 | 40,500 | 41,500 | 40,500 | 39,000 | 41,128 | |
| 051 | Bugün Yayıncılık | 11,500 | 11,000 | 11,500 | 11,000 | 375,000 | 11,144 | |
| 052 | Bumerang Yat.Ort. | 1,350 | 1,300 | 1,375 | 1,325 | 9,896,000 | 1,323 | |
| 053 | Burçelik | 11,750 | 11,250 | 11,750 | 11,250 | 1,609,000 | 11,556 | |
| 054 | Bayraklı Boya | 11,250 | 10,500 | 11,500 | 11,250 | 7,727,000 | 10,927 | |
| 055 | Boyasan Tekstil | 12,000 | 11,500 | 12,250 | 11,500 | 3,004,000 | 11,924 | |
| 056 | CARSI | 85,000 | 84,000 | 90,000 | 90,000 | 614,000 | 86,552 | |
| 057 | ÇBS Boya San. | 5,300 | 5,100 | 5,300 | 5,200 | 1,051,000 | 5,236 | |
| 058 | Çelik Halat | 8,900 | 8,400 | 8,900 | 8,500 | 21,555,852 | 8,609 | |
| 059 | CEMTAS Çelik Makina | 7,500 | 7,100 | 7,500 | 7,200 | 5,972,000 | 7,333 | |
| 060 | Ceylan Giyim | 13,250 | 12,750 | 13,000 | 12,750 | 130,000 | 12,775 | |
| 061 | Çimsa | 47,000 | 47,000 | 49,500 | 48,000 | 11,898,500 | 48,169 | |
| 062 | Çelebi Hava Servisi | 120,000 | 112,500 | 120,000 | 115,000 | 979,100 | 115,748 | |
| 063 | Çimentaş | 30,000 | 30,000 | 31,000 | 30,500 | 850,000 | 30,626 | |
| 064 | Commercial Un.Sig. | 5,700 | 5,500 | 5,800 | 5,500 | 2,921,000 | 5,624 | |
| 065 | Çukurova Elektrik | 510,000 | 470,000 | 510,000 | 480,000 | 5,191,573 | 490,086 | |
| 066 | Çumra Kağıt San. | 11,750 | 11,500 | 12,000 | 11,500 | 796,000 | 11,672 | |
| 067 | Ceytaş Tekstil | 8,900 | 8,300 | 8,800 | 8,500 | 9,637,000 | 8,521 | |
| 068 | Dardanel | 4,250 | 4,050 | 4,350 | 4,050 | 41,272,000 | 4,171 | |
| 069 | Demirbank | 6,200 | 5,800 | 6,200 | 5,800 | 5,265,000 | 6,021 | |
| 070 | Denizli Cam | 12,000 | 11,500 | 12,000 | 11,500 | 595,000 | 11,673 | |
| 071 | Derimod | 57,000 | 52,000 | 59,000 | 59,000 | 1,192,000 | 56,696 | |
| 072 | Deva Holding | 2,600 | 2,450 | 2,600 | 2,550 | 47,795,668 | 2,501 | |
| 073 | Dışbank | 3,950 | 3,750 | 3,950 | 3,800 | 21,074,000 | 3,855 | |
| 074 | Ditaş Doğan | 15,750 | 15,250 | 15,750 | 15,750 | 1,383,000 | 15,507 | |
| 075 | Demir Yat. Ort. | 3,600 | 3,450 | 3,750 | 3,600 | 5,588,000 | 3,548 | |
| 076 | Demisaş Döküm | 15,250 | 14,750 | 15,250 | 14,750 | 6,407,000 | 14,918 | |
| 077 | Doğan Holding | 9,600 | 9,000 | 9,700 | 9,100 | 250,868,650 | 9,374 | |
| 078 | Döktaş | 53,000 | 50,000 | 53,000 | 51,000 | 2,127,000 | 51,555 | |
| 079 | Duran Ofset | 10,250 | 9,750 | 10,250 | 10,000 | 1,658,000 | 9,981 | |
| 080 | Eczacıbaşı İlaç | 12,750 | 12,500 | 12,750 | 12,500 | 1,667,000 | 12,547 | |
| 081 | Eczacıbaşı Yapı | 8,500 | 7,700 | 8,500 | 8,100 | 1,507,000 | 8,285 | |
| 082 | Eczacıbaşı Yatırım | 10,250 | 9,750 | 10,250 | 10,000 | 1,826,000 | 9,993 | |
| 083 | Edip İplik | 25,500 | 25,000 | 25,500 | 25,000 | 37,000 | 25,054 | |
| 084 | Ege Biracılık | 24,250 | 23,750 | 24,250 | 23,750 | 808,000 | 24,097 | |
| 085 | Egs | 38,500 | 37,000 | 39,000 | 37,500 | 11,574,600 | 37,761 | |
| 086 | Ege Endüstri | 18,500 | 17,750 | 19,000 | 19,000 | 1,627,000 | 18,780 | |
| 087 | Egeser Giyim | 21,500 | 20,500 | 21,250 | 21,000 | 4,145,000 | 21,012 | |
| 088 | Ege Gübre | 4,950 | 4,800 | 5,400 | 5,150 | 11,879,000 | 5,102 | |
| 089 | Ege Profil Tic. | 16,500 | 16,000 | 16,500 | 16,250 | 2,058,000 | 16,251 | |
| 090 | Ege Seramik | 6,500 | 6,100 | 6,500 | 6,200 | 5,887,000 | 6,300 | |
| 091 | Emek Sigorta | 1,650 | 1,575 | 1,675 | 1,600 | 23,794,000 | 1,617 | |
| 092 | Eminis Ambalaj | 27,000 | 26,500 | 27,000 | 27,000 | 55,000 | 26,818 | |
| 093 | Enka | 152,500 | 145,000 | 152,500 | 147,500 | 1,698,000 | 149,328 | |
| 094 | Ege Plastik | 10,250 | 10,000 | 10,500 | 10,000 | 8,077,020 | 10,091 | |
| 095 | Erciyes Boru San. | 7,900 | 7,600 | 8,000 | 7,600 | 1,183,000 | 7,808 | |
| 096 | Erciyas Biracılık | 30,000 | 30,000 | 30,000 | 30,000 | 3,134,000 | 30,000 | |
| 097 | Ereğli Demir Çelik | 42,500 | 41,500 | 43,500 | 42,500 | 107,982,392 | 42,503 | |
| 098 | Esbank | 1,850 | 1,750 | 1,875 | 1,775 | 32,633,000 | 1,811 | |
| 099 | Esem Spor Giyim | 9,000 | 8,700 | 9,000 | 8,700 | 10,171,000 | 8,866 | |
| 100 | Evren Yatırım Ort. | 4,000 | 3,850 | 3,950 | 3,900 | 871,000 | 3,888 |