İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Kasım 06, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 17,750 | 17,250 | 17,750 | 17,750 | 3,731,000 | 17,436 | |
| 002 | Adana Çimento (B) | 9,600 | 9,400 | 9,600 | 9,600 | 1,128,100 | 9,495 | |
| 003 | Adel Kalemcilik | 13,250 | 12,500 | 13,250 | 13,250 | 1,150,000 | 12,916 | |
| 004 | Adana Çimento (C) | 2,025 | 1,950 | 2,000 | 1,975 | 13,854,000 | 1,985 | |
| 005 | Afyon Çimento | 28,000 | 27,500 | 29,500 | 28,500 | 1,028,000 | 28,645 | |
| 006 | Anadolu Gıda | 20,000 | 19,750 | 20,750 | 20,750 | 2,569,000 | 20,021 | |
| 007 | Akal Tekstil | 9,100 | 9,000 | 9,400 | 9,400 | 10,996,000 | 9,098 | |
| 008 | Akbank | 14,000 | 14,000 | 15,250 | 15,000 | 135,202,492 | 14,589 | |
| 009 | Akcansa | 33,000 | 32,500 | 33,000 | 33,000 | 3,865,000 | 32,615 | |
| 010 | Aktif Finans | 3,300 | 3,200 | 3,350 | 3,250 | 19,939,000 | 3,268 | |
| 011 | Aksigorta | 15,750 | 16,000 | 17,000 | 17,000 | 15,207,000 | 16,510 | |
| 012 | Aksu İplik Dokuma | 5,200 | 5,200 | 5,400 | 5,300 | 2,809,000 | 5,258 | |
| 013 | Aksa | 16,250 | 16,000 | 16,750 | 16,500 | 2,959,000 | 16,429 | |
| 014 | Aktaş Elektrik | 160,000 | 157,500 | 165,000 | 160,000 | 3,682,323 | 159,560 | |
| 015 | Alarko Holding | 41,000 | 40,500 | 41,500 | 41,000 | 5,361,770 | 41,026 | |
| 016 | Alcatel Teletaş | 28,500 | 27,500 | 29,000 | 29,000 | 45,014,000 | 28,381 | |
| 017 | Alarko Gayrimenkul Y.O. | 5,700 | 5,400 | 5,700 | 5,500 | 45,159,000 | 5,535 | |
| 018 | Alternatifbank A.P. | 5,200 | 4,900 | 5,100 | 4,900 | 1,195,000 | 5,028 | |
| 019 | Alarko Sanayi | 20,500 | 20,000 | 21,250 | 20,000 | 6,690,666 | 20,391 | |
| 020 | Altınyıldız | 22,500 | 22,250 | 22,500 | 22,500 | 1,471,000 | 22,498 | |
| 021 | Anadolu Cam | 3,300 | 3,250 | 3,400 | 3,300 | 14,219,000 | 3,314 | |
| 022 | Anadolu Biracılık | 4,500 | 4,400 | 4,500 | 4,500 | 1,746,542 | 4,450 | |
| 023 | Anadolu Sigorta | 7,000 | 7,000 | 7,100 | 7,100 | 238,000 | 7,034 | |
| 024 | Apeks Dış Ticaret | 13,000 | 12,750 | 13,500 | 13,500 | 1,940,000 | 13,078 | |
| 025 | Arçelik | 21,000 | 20,750 | 21,750 | 21,750 | 28,286,566 | 21,266 | |
| 026 | Ardem | 24,750 | 24,000 | 24,750 | 24,500 | 1,185,000 | 24,408 | |
| 027 | Alternatif Yatırım | 2,000 | 1,950 | 2,050 | 2,050 | 3,288,000 | 1,994 | |
| 028 | Aselsan | 12,250 | 11,750 | 12,000 | 12,250 | 1,922,000 | 12,054 | |
| 029 | Anadolu ISUZU | 410,000 | 365,000 | 455,000 | 370,000 | 7,325,869 | 394,297 | |
| 030 | Ata Yatırım | 1,425 | 1,375 | 1,450 | 1,400 | 745,000 | 1,410 | |
| 031 | Akın Tekstil | 9,700 | 9,600 | 9,900 | 9,600 | 1,313,000 | 9,712 | |
| 032 | Atlas Yatırım | 3,750 | 3,700 | 3,850 | 3,800 | 1,599,000 | 3,804 | |
| 033 | Atlantis Yat. Ort. | 3,700 | 3,700 | 4,000 | 3,950 | 815,000 | 3,843 | |
| 034 | Avrasya Yat. Ort. | 3,250 | 3,100 | 3,250 | 3,100 | 31,000 | 3,153 | |
| 035 | Aygaz | 34,000 | 33,000 | 35,000 | 34,500 | 5,381,000 | 34,360 | |
| 036 | Bağfaş | 89,000 | 88,000 | 96,000 | 95,000 | 6,354,000 | 93,048 | |
| 037 | Banvit | 24,500 | 23,750 | 24,500 | 24,500 | 295,000 | 23,967 | |
| 038 | Beko Elektronik | 14,000 | 13,750 | 14,250 | 14,000 | 4,359,000 | 13,997 | |
| 039 | Berdan Tekstil | 9,400 | 9,300 | 9,600 | 9,600 | 1,839,000 | 9,441 | |
| 040 | Bosch Fren Sistemleri | 485,000 | 485,000 | 500,000 | 490,000 | 235,000 | 491,595 | |
| 041 | Bisaş Tekstil | 6,800 | 6,800 | 7,400 | 7,300 | 3,542,000 | 7,115 | |
| 042 | Bolu Çimento | 4,000 | 3,900 | 4,000 | 4,000 | 5,464,650 | 3,929 | |
| 043 | Bossa Tic. San. | 4,050 | 3,950 | 4,150 | 4,100 | 18,426,000 | 4,081 | |
| 044 | Brisa | 102,000 | 101,000 | 103,000 | 102,000 | 1,005,000 | 101,681 | |
| 045 | Birlik Mensucat | 4,300 | 4,300 | 4,450 | 4,400 | 2,026,000 | 4,389 | |
| 046 | Borova Yapı End. | 16,500 | 16,500 | 17,500 | 17,000 | 3,189,000 | 17,027 | |
| 047 | Borusan | 10,750 | 10,500 | 11,000 | 10,750 | 489,000 | 10,600 | |
| 048 | Borusan Yatırım | 11,000 | 10,750 | 11,500 | 11,000 | 1,678,000 | 11,088 | |
| 049 | Batı Çimento | 29,500 | 29,500 | 30,000 | 30,000 | 1,255,000 | 29,572 | |
| 050 | Bursa Çimento | 36,500 | 36,000 | 36,500 | 36,000 | 110,000 | 36,377 | |
| 051 | Bugün Yayıncılık | 7,000 | 6,900 | 7,100 | 7,100 | 681,000 | 6,976 | |
| 052 | Bumerang Yat.Ort. | 1,175 | 1,175 | 1,225 | 1,200 | 8,425,000 | 1,193 | |
| 053 | Burçelik | 11,000 | 10,750 | 11,000 | 10,750 | 343,000 | 10,985 | |
| 054 | Bayraklı Boya | 9,400 | 9,400 | 9,700 | 9,500 | 5,007,000 | 9,558 | |
| 055 | Boyasan Tekstil | 9,200 | 9,200 | 10,000 | 10,000 | 4,716,000 | 9,646 | |
| 056 | CARSI | 77,000 | 77,000 | 80,000 | 78,000 | 428,000 | 78,539 | |
| 057 | ÇBS Boya San. | 4,150 | 4,050 | 4,250 | 4,250 | 1,467,000 | 4,139 | |
| 058 | Çelik Halat | 7,000 | 6,700 | 7,100 | 7,000 | 15,248,145 | 6,945 | |
| 059 | CEMTAS Çelik Makina | 6,900 | 6,800 | 6,900 | 6,900 | 7,190,000 | 6,859 | |
| 060 | Ceylan Giyim | 9,500 | 9,200 | 9,400 | 9,200 | 60,000 | 9,258 | |
| 061 | Çimsa | 42,000 | 40,000 | 41,500 | 41,000 | 18,456,850 | 40,761 | |
| 062 | Çelebi Hava Servisi | 101,000 | 97,500 | 102,500 | 100,000 | 303,000 | 100,115 | |
| 063 | Çimentaş | 24,250 | 23,500 | 24,000 | 23,500 | 499,000 | 23,570 | |
| 064 | Commercial Un.Sig. | 4,200 | 4,100 | 4,250 | 4,100 | 2,596,000 | 4,176 | |
| 065 | Çukurova Elektrik | 435,000 | 425,000 | 435,000 | 425,000 | 3,629,500 | 428,325 | |
| 066 | Çumra Kağıt San. | 12,500 | 12,250 | 12,750 | 12,500 | 537,000 | 12,337 | |
| 067 | Ceytaş Tekstil | 6,200 | 5,900 | 6,100 | 6,000 | 3,090,000 | 6,006 | |
| 068 | Dardanel | 4,050 | 3,950 | 4,200 | 4,150 | 63,111,000 | 4,093 | |
| 069 | Demirbank | 5,600 | 5,500 | 5,800 | 5,800 | 3,300,000 | 5,602 | |
| 070 | Denizli Cam | 9,200 | 8,800 | 9,100 | 9,000 | 929,000 | 8,932 | |
| 071 | Derimod | 39,500 | 36,000 | 40,500 | 37,000 | 536,100 | 38,328 | |
| 072 | Deva Holding | 1,950 | 1,925 | 2,025 | 2,000 | 175,471,757 | 1,978 | |
| 073 | Dışbank | 3,150 | 3,100 | 3,300 | 3,250 | 38,264,570 | 3,194 | |
| 074 | Ditaş Doğan | 13,500 | 13,250 | 14,000 | 13,750 | 1,752,000 | 13,527 | |
| 075 | Demir Yat. Ort. | 2,900 | 2,800 | 2,950 | 2,900 | 4,166,000 | 2,875 | |
| 076 | Demisaş Döküm | 12,750 | 12,500 | 13,000 | 12,500 | 3,622,000 | 12,734 | |
| 077 | Doğan Holding | 9,200 | 9,000 | 9,600 | 9,600 | 334,069,500 | 9,311 | |
| 078 | Döktaş | 47,500 | 47,000 | 47,500 | 47,000 | 1,275,000 | 47,322 | |
| 079 | Duran Ofset | 8,000 | 7,700 | 8,000 | 8,000 | 744,000 | 7,893 | |
| 080 | Eczacıbaşı İlaç | 9,600 | 9,600 | 10,200 | 10,000 | 8,438,000 | 9,950 | |
| 081 | Eczacıbaşı Yapı | 5,900 | 5,900 | 6,000 | 6,000 | 738,000 | 5,965 | |
| 082 | Eczacıbaşı Yatırım | 7,500 | 7,600 | 7,900 | 7,800 | 2,975,011 | 7,763 | |
| 083 | Edip İplik | 19,500 | 18,250 | 20,000 | 19,750 | 61,000 | 19,655 | |
| 084 | Ege Biracılık | 18,500 | 18,500 | 19,500 | 19,500 | 14,558,000 | 19,067 | |
| 085 | Egs | 28,500 | 28,000 | 29,000 | 28,000 | 19,318,500 | 28,435 | |
| 086 | Ege Endüstri | 15,750 | 15,750 | 16,250 | 16,250 | 1,188,000 | 15,991 | |
| 087 | Ege Gübre | 5,500 | 5,400 | 5,600 | 5,400 | 4,795,000 | 5,498 | |
| 088 | Egeser Giyim | 18,500 | 18,000 | 18,750 | 18,250 | 6,499,000 | 18,247 | |
| 089 | Ege Profil Tic. | 14,750 | 14,750 | 15,500 | 15,500 | 3,381,750 | 15,138 | |
| 090 | Ege Seramik | 4,850 | 4,750 | 4,850 | 4,850 | 6,280,000 | 4,810 | |
| 091 | Emek Sigorta | 1,525 | 1,450 | 1,550 | 1,500 | 11,827,000 | 1,501 | |
| 092 | Eminis Ambalaj | 22,750 | 22,500 | 22,750 | 22,500 | 51,000 | 22,612 | |
| 093 | Enka | 155,000 | 152,500 | 160,000 | 155,000 | 2,544,001 | 157,233 | |
| 094 | Ege Plastik | 7,800 | 7,700 | 8,000 | 8,000 | 5,868,000 | 7,846 | |
| 095 | Erciyes Boru San. | 7,000 | 6,600 | 6,900 | 6,900 | 3,279,000 | 6,780 | |
| 096 | Erciyas Biracılık | 26,000 | 25,000 | 26,000 | 25,000 | 548,545 | 25,354 | |
| 097 | Ereğli Demir Çelik | 29,500 | 29,000 | 32,000 | 32,000 | 74,988,400 | 30,874 | |
| 098 | Esbank | 1,550 | 1,475 | 1,550 | 1,500 | 13,580,000 | 1,504 | |
| 099 | Esem Spor Giyim | 7,200 | 7,100 | 7,400 | 7,300 | 5,726,000 | 7,179 | |
| 100 | Evren Yatırım Ort. | 3,150 | 3,100 | 3,250 | 3,250 | 3,966,000 | 3,169 |