İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Kasım 01, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 15,250 | 15,000 | 15,750 | 15,250 | 2,402,200 | 15,322 | |
| 002 | Adana Çimento (B) | 9,200 | 9,100 | 9,200 | 9,200 | 418,000 | 9,178 | |
| 003 | Adel Kalemcilik | 11,000 | 11,000 | 12,000 | 11,750 | 1,722,000 | 11,388 | |
| 004 | Adana Çimento (C) | 1,850 | 1,825 | 1,950 | 1,900 | 14,189,000 | 1,881 | |
| 005 | Afyon Çimento | 25,500 | 25,000 | 27,000 | 25,000 | 679,000 | 26,010 | |
| 006 | Anadolu Gıda | 19,250 | 19,500 | 20,500 | 20,500 | 1,225,000 | 19,970 | |
| 007 | Akal Tekstil | 10,100 | 10,000 | 10,500 | 10,400 | 8,418,000 | 10,305 | |
| 008 | Akbank | 12,500 | 12,250 | 13,250 | 12,500 | 96,403,837 | 12,669 | |
| 009 | Akcansa | 32,500 | 32,000 | 34,500 | 33,000 | 5,030,815 | 33,093 | |
| 010 | Aktif Finans | 3,150 | 3,000 | 3,300 | 3,250 | 20,746,000 | 3,233 | |
| 011 | Aksigorta | 14,250 | 14,000 | 14,750 | 14,250 | 28,143,000 | 14,500 | |
| 012 | Aksu İplik Dokuma | 5,300 | 5,100 | 5,500 | 5,300 | 2,972,820 | 5,268 | |
| 013 | Aksa | 15,000 | 14,750 | 15,750 | 15,750 | 1,757,000 | 15,323 | |
| 014 | Aktaş Elektrik | 140,000 | 137,500 | 145,000 | 142,500 | 4,300,000 | 140,613 | |
| 015 | Alarko Holding | 33,000 | 32,500 | 35,000 | 34,000 | 3,541,000 | 33,756 | |
| 016 | Alcatel Teletaş | 25,000 | 24,750 | 27,000 | 26,250 | 69,551,470 | 25,948 | |
| 017 | Alarko Gayrimenkul Y.O. | 5,000 | 4,900 | 5,250 | 5,250 | 23,059,000 | 5,083 | |
| 018 | Alternatifbank A.P. | 4,900 | 4,800 | 5,250 | 5,250 | 1,959,000 | 4,989 | |
| 019 | Alarko Sanayi | 16,500 | 16,500 | 17,250 | 17,250 | 2,107,000 | 16,892 | |
| 020 | Altınyıldız | 22,500 | 23,000 | 23,750 | 23,250 | 123,000 | 23,296 | |
| 021 | Anadolu Cam | 3,100 | 3,100 | 3,300 | 3,300 | 12,493,929 | 3,203 | |
| 022 | Anadolu Biracılık | 4,350 | 4,200 | 4,450 | 4,400 | 2,161,490 | 4,337 | |
| 023 | Anadolu Sigorta | 6,500 | 6,500 | 7,200 | 6,800 | 531,000 | 6,849 | |
| 024 | Apeks Dış Ticaret | 12,250 | 12,250 | 12,750 | 12,250 | 158,000 | 12,281 | |
| 025 | Arçelik | 21,250 | 20,500 | 21,750 | 20,500 | 7,593,500 | 20,978 | |
| 026 | Ardem | 20,750 | 20,500 | 21,750 | 21,250 | 2,320,000 | 21,422 | |
| 027 | Alternatif Yatırım | 1,550 | 1,525 | 1,725 | 1,725 | 2,013,000 | 1,598 | |
| 028 | Aselsan | 10,750 | 10,500 | 11,500 | 10,500 | 2,349,100 | 11,056 | |
| 029 | Anadolu ISUZU | 310,000 | 290,000 | 310,000 | 310,000 | 4,135,200 | 302,812 | |
| 030 | Ata Yatırım | 1,325 | 1,350 | 1,450 | 1,450 | 602,000 | 1,393 | |
| 031 | Akın Tekstil | 9,500 | 9,300 | 9,800 | 9,700 | 585,000 | 9,602 | |
| 032 | Atlas Yatırım | 3,350 | 3,350 | 3,550 | 3,450 | 1,333,000 | 3,471 | |
| 033 | Atlantis Yat. Ort. | 3,500 | 3,450 | 3,750 | 3,750 | 414,000 | 3,569 | |
| 034 | Avrasya Yat. Ort. | 3,600 | 3,200 | 3,700 | 3,200 | 490,000 | 3,299 | |
| 035 | Aygaz | 31,000 | 30,500 | 32,500 | 32,000 | 3,695,000 | 31,676 | |
| 036 | Bağfaş | 73,000 | 72,000 | 79,000 | 79,000 | 9,438,469 | 76,223 | |
| 037 | Banvit | 23,500 | 23,250 | 24,250 | 24,250 | 714,000 | 23,960 | |
| 038 | Beko Elektronik | 13,750 | 13,500 | 14,500 | 14,000 | 2,782,750 | 13,984 | |
| 039 | Berdan Tekstil | 9,000 | 8,900 | 9,800 | 9,400 | 1,477,000 | 9,327 | |
| 040 | Bosch Fren Sistemleri | 355,000 | 345,000 | 375,000 | 375,000 | 323,000 | 362,368 | |
| 041 | Bisaş Tekstil | 6,900 | 6,600 | 7,000 | 6,900 | 230,000 | 6,826 | |
| 042 | Bolu Çimento | 3,800 | 3,750 | 3,900 | 3,850 | 5,385,578 | 3,840 | |
| 043 | Bossa Tic. San. | 3,800 | 3,700 | 3,950 | 3,950 | 9,139,000 | 3,839 | |
| 044 | Brisa | 90,000 | 89,000 | 94,000 | 91,000 | 1,466,000 | 91,470 | |
| 045 | Birlik Mensucat | 4,650 | 4,500 | 4,950 | 4,900 | 3,350,000 | 4,677 | |
| 046 | Borova Yapı End. | 13,000 | 12,750 | 14,000 | 13,500 | 3,286,000 | 13,246 | |
| 047 | Borusan | 9,600 | 9,400 | 10,200 | 10,200 | 295,000 | 9,681 | |
| 048 | Borusan Yatırım | 9,600 | 9,600 | 10,000 | 9,900 | 1,935,000 | 9,780 | |
| 049 | Batı Çimento | 24,250 | 24,250 | 26,000 | 26,000 | 3,122,000 | 25,220 | |
| 050 | Bursa Çimento | 35,000 | 35,000 | 36,500 | 36,000 | 119,000 | 35,487 | |
| 051 | Bugün Yayıncılık | 7,600 | 7,100 | 8,500 | 8,500 | 830,000 | 7,711 | |
| 052 | Bumerang Yat.Ort. | 1,125 | 1,075 | 1,200 | 1,175 | 4,109,000 | 1,160 | |
| 053 | Burçelik | 9,400 | 9,400 | 9,800 | 9,800 | 1,517,000 | 9,611 | |
| 054 | Bayraklı Boya | 9,400 | 9,300 | 9,800 | 9,800 | 2,766,000 | 9,591 | |
| 055 | Boyasan Tekstil | 8,900 | 8,900 | 9,400 | 9,400 | 2,871,000 | 9,121 | |
| 056 | CARSI | 75,000 | 75,000 | 79,000 | 78,000 | 191,100 | 77,983 | |
| 057 | ÇBS Boya San. | 4,350 | 4,300 | 4,600 | 4,500 | 784,000 | 4,416 | |
| 058 | Çelik Halat | 6,100 | 6,200 | 6,600 | 6,600 | 9,914,000 | 6,404 | |
| 059 | CEMTAS Çelik Makina | 6,300 | 6,100 | 6,400 | 6,400 | 9,286,000 | 6,326 | |
| 060 | Ceylan Giyim | 10,000 | 10,000 | 10,300 | 10,000 | 91,000 | 10,114 | |
| 061 | Çimsa | 40,000 | 39,500 | 41,500 | 41,500 | 15,011,000 | 40,318 | |
| 062 | Çelebi Hava Servisi | 90,000 | 88,000 | 94,000 | 94,000 | 1,037,000 | 92,532 | |
| 063 | Çimentaş | 23,000 | 23,000 | 24,000 | 23,250 | 487,000 | 23,639 | |
| 064 | Commercial Un.Sig. | 4,200 | 4,100 | 4,300 | 4,250 | 1,571,000 | 4,240 | |
| 065 | Çukurova Elektrik | 390,000 | 385,000 | 415,000 | 410,000 | 6,664,000 | 402,812 | |
| 066 | Çumra Kağıt San. | 9,300 | 9,100 | 10,100 | 9,600 | 1,181,000 | 9,640 | |
| 067 | Ceytaş Tekstil | 5,900 | 5,900 | 6,400 | 6,100 | 3,177,000 | 6,203 | |
| 068 | Dardanel | 3,600 | 3,500 | 3,800 | 3,750 | 42,000,000 | 3,688 | |
| 069 | Demirbank | 5,250 | 5,100 | 5,300 | 5,250 | 1,846,000 | 5,165 | |
| 070 | Denizli Cam | 8,900 | 8,600 | 9,100 | 9,100 | 631,000 | 8,960 | |
| 071 | Derimod | 43,500 | 42,000 | 45,000 | 45,000 | 285,000 | 43,089 | |
| 072 | Deva Holding | 1,950 | 1,925 | 2,050 | 2,050 | 38,914,134 | 1,990 | |
| 073 | Dışbank | 2,950 | 2,900 | 3,100 | 3,050 | 11,732,000 | 2,973 | |
| 074 | Ditaş Doğan | 12,250 | 11,750 | 12,500 | 12,500 | 1,684,000 | 12,090 | |
| 075 | Demir Yat. Ort. | 2,800 | 2,750 | 3,000 | 2,900 | 7,524,000 | 2,841 | |
| 076 | Demisaş Döküm | 12,750 | 12,750 | 13,250 | 13,000 | 3,158,000 | 13,003 | |
| 077 | Doğan Holding | 6,900 | 6,700 | 7,300 | 7,300 | 298,753,000 | 7,122 | |
| 078 | Döktaş | 43,500 | 42,500 | 45,500 | 45,500 | 2,509,000 | 44,403 | |
| 079 | Duran Ofset | 8,000 | 7,700 | 8,400 | 8,300 | 2,036,000 | 8,183 | |
| 080 | Eczacıbaşı İlaç | 9,100 | 9,100 | 9,700 | 9,600 | 1,988,110 | 9,435 | |
| 081 | Eczacıbaşı Yapı | 6,000 | 5,900 | 6,300 | 6,300 | 727,000 | 6,128 | |
| 082 | Eczacıbaşı Yatırım | 7,500 | 7,500 | 8,000 | 7,900 | 3,039,000 | 7,888 | |
| 083 | Edip İplik | 21,500 | 20,500 | 23,250 | 22,000 | 68,000 | 22,577 | |
| 084 | Ege Biracılık | 18,500 | 17,500 | 19,000 | 18,000 | 4,819,250 | 18,148 | |
| 085 | Egs | 25,000 | 24,250 | 27,500 | 27,500 | 51,922,500 | 26,438 | |
| 086 | Ege Endüstri | 15,000 | 15,000 | 16,000 | 15,750 | 766,000 | 15,435 | |
| 087 | Egeser Giyim | 15,250 | 15,250 | 16,250 | 16,250 | 5,190,000 | 15,939 | |
| 088 | Ege Gübre | 5,400 | 5,300 | 5,800 | 5,800 | 5,086,000 | 5,597 | |
| 089 | Ege Profil Tic. | 14,750 | 14,500 | 15,500 | 15,250 | 3,049,500 | 15,015 | |
| 090 | Ege Seramik | 5,000 | 4,950 | 5,100 | 5,050 | 6,361,000 | 5,043 | |
| 091 | Emek Sigorta | 1,225 | 1,200 | 1,300 | 1,275 | 5,788,300 | 1,251 | |
| 092 | Eminis Ambalaj | 24,500 | 23,500 | 24,500 | 24,000 | 92,000 | 23,885 | |
| 093 | Enka | 117,500 | 117,500 | 122,500 | 122,500 | 1,249,000 | 120,686 | |
| 094 | Ege Plastik | 8,000 | 7,900 | 8,400 | 8,200 | 2,892,000 | 8,160 | |
| 095 | Erciyes Boru San. | 5,400 | 5,400 | 5,800 | 5,800 | 1,305,000 | 5,604 | |
| 096 | Erciyas Biracılık | 24,250 | 24,500 | 26,000 | 26,000 | 2,112,000 | 25,895 | |
| 097 | Ereğli Demir Çelik | 28,500 | 28,500 | 31,000 | 30,000 | 79,546,250 | 29,546 | |
| 098 | Esbank | 1,475 | 1,400 | 1,525 | 1,525 | 10,363,000 | 1,468 | |
| 099 | Esem Spor Giyim | 6,600 | 6,700 | 7,100 | 7,000 | 3,661,000 | 6,935 | |
| 100 | Evren Yatırım Ort. | 2,900 | 2,900 | 3,100 | 3,100 | 1,222,000 | 2,968 |