İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Kasım 07, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 17,500 | 17,500 | 18,000 | 17,750 | 6,143,100 | 17,724 | |
| 002 | Adana Çimento (B) | 9,500 | 9,300 | 9,600 | 9,600 | 901,000 | 9,396 | |
| 003 | Adel Kalemcilik | 13,000 | 12,000 | 12,750 | 12,500 | 1,340,000 | 12,437 | |
| 004 | Adana Çimento (C) | 1,950 | 1,925 | 1,975 | 1,950 | 12,409,600 | 1,944 | |
| 005 | Afyon Çimento | 29,500 | 28,500 | 29,500 | 29,000 | 834,060 | 28,761 | |
| 006 | Anadolu Gıda | 21,250 | 20,500 | 21,000 | 20,750 | 756,000 | 20,862 | |
| 007 | Akal Tekstil | 9,200 | 9,000 | 9,200 | 9,200 | 6,521,000 | 9,076 | |
| 008 | Akbank | 14,750 | 14,500 | 15,000 | 14,500 | 31,464,717 | 14,705 | |
| 009 | Akcansa | 32,500 | 32,000 | 32,500 | 32,500 | 1,621,062 | 32,254 | |
| 010 | Aktif Finans | 3,200 | 3,150 | 3,200 | 3,150 | 7,235,144 | 3,165 | |
| 011 | Aksigorta | 18,250 | 17,250 | 18,250 | 18,000 | 12,099,006 | 17,658 | |
| 012 | Aksu İplik Dokuma | 5,300 | 5,200 | 5,400 | 5,300 | 1,946,000 | 5,301 | |
| 013 | Aksa | 16,500 | 16,000 | 16,500 | 16,500 | 1,135,300 | 16,258 | |
| 014 | Aktaş Elektrik | 160,000 | 155,000 | 160,000 | 157,500 | 2,583,200 | 156,212 | |
| 015 | Alarko Holding | 42,000 | 41,500 | 45,000 | 44,500 | 24,917,000 | 43,074 | |
| 016 | Alcatel Teletaş | 28,500 | 27,500 | 29,000 | 29,000 | 28,514,000 | 28,232 | |
| 017 | Alarko Gayrimenkul Y.O. | 5,500 | 5,300 | 5,500 | 5,400 | 21,378,000 | 5,399 | |
| 018 | Alternatifbank A.P. | 5,000 | 4,800 | 5,000 | 4,950 | 3,093,000 | 4,902 | |
| 019 | Alarko Sanayi | 20,250 | 19,750 | 21,000 | 21,000 | 10,739,026 | 20,563 | |
| 020 | Altınyıldız | 23,250 | 22,750 | 23,250 | 23,000 | 1,016,000 | 22,971 | |
| 021 | Anadolu Cam | 3,400 | 3,300 | 3,400 | 3,300 | 9,255,068 | 3,343 | |
| 022 | Anadolu Biracılık | 4,450 | 4,400 | 4,550 | 4,450 | 4,556,000 | 4,473 | |
| 023 | Anadolu Sigorta | 6,900 | 6,900 | 7,000 | 6,900 | 1,575,000 | 6,900 | |
| 024 | Apeks Dış Ticaret | 13,000 | 13,000 | 13,250 | 13,250 | 930,000 | 13,106 | |
| 025 | Arat Tekstil | 21,500 | 20,250 | 21,750 | 21,500 | 182,000 | 21,531 | |
| 026 | Arçelik | 21,750 | 21,250 | 21,750 | 21,750 | 16,859,380 | 21,604 | |
| 027 | Ardem | 24,000 | 23,500 | 24,250 | 23,500 | 524,000 | 23,854 | |
| 028 | Alternatif Yatırım | 2,000 | 1,950 | 2,050 | 2,025 | 692,000 | 1,982 | |
| 029 | Aselsan | 11,500 | 11,250 | 11,750 | 11,500 | 1,870,178 | 11,422 | |
| 030 | Anadolu ISUZU | 28,000 | 26,500 | 28,000 | 27,000 | 19,381,000 | 27,185 | |
| 031 | Ata Yatırım | 1,400 | 1,375 | 1,400 | 1,400 | 1,159,000 | 1,397 | |
| 032 | Akın Tekstil | 9,700 | 9,300 | 9,600 | 9,500 | 1,008,000 | 9,472 | |
| 033 | Atlas Yatırım | 3,800 | 3,650 | 3,800 | 3,750 | 1,142,274 | 3,746 | |
| 034 | Atlantis Yat. Ort. | 3,750 | 3,700 | 3,900 | 3,900 | 275,000 | 3,769 | |
| 035 | Avrasya Yat. Ort. | 3,200 | 3,200 | 3,250 | 3,250 | 105,000 | 3,219 | |
| 036 | Aygaz | 34,000 | 33,500 | 34,500 | 33,500 | 2,270,000 | 34,020 | |
| 037 | Bağfaş | 99,000 | 95,000 | 99,000 | 99,000 | 7,007,110 | 97,707 | |
| 038 | Banvit | 23,500 | 22,750 | 24,500 | 24,500 | 148,000 | 23,542 | |
| 039 | Beko Elektronik | 14,000 | 14,000 | 14,250 | 14,250 | 3,284,217 | 14,120 | |
| 040 | Berdan Tekstil | 9,400 | 9,200 | 9,400 | 9,400 | 1,182,000 | 9,327 | |
| 041 | Bosch Fren Sistemleri | 495,000 | 480,000 | 490,000 | 485,000 | 150,000 | 484,766 | |
| 042 | Bisaş Tekstil | 7,100 | 7,000 | 7,100 | 7,100 | 397,000 | 7,050 | |
| 043 | Bolu Çimento | 3,950 | 3,800 | 3,900 | 3,850 | 3,729,000 | 3,858 | |
| 044 | Bossa Tic. San. | 4,000 | 3,850 | 4,000 | 3,900 | 6,207,000 | 3,900 | |
| 045 | Brisa | 110,000 | 107,500 | 110,000 | 107,500 | 1,184,000 | 107,768 | |
| 046 | Birlik Mensucat | 4,350 | 4,200 | 4,300 | 4,250 | 531,000 | 4,250 | |
| 047 | Borova Yapı End. | 16,500 | 16,250 | 17,250 | 16,750 | 7,404,000 | 16,830 | |
| 048 | Borusan | 10,500 | 10,000 | 10,500 | 10,000 | 407,203 | 10,264 | |
| 049 | Borusan Yatırım | 10,750 | 10,500 | 10,750 | 10,500 | 488,000 | 10,551 | |
| 050 | Batı Çimento | 29,000 | 28,500 | 29,500 | 28,500 | 977,000 | 28,930 | |
| 051 | Bursa Çimento | 35,500 | 34,500 | 35,000 | 34,500 | 417,000 | 34,991 | |
| 052 | Bugün Yayıncılık | 7,300 | 7,000 | 7,300 | 7,300 | 358,000 | 7,193 | |
| 053 | Bumerang Yat.Ort. | 1,175 | 1,150 | 1,200 | 1,150 | 6,393,000 | 1,178 | |
| 054 | Burçelik | 10,750 | 10,250 | 10,750 | 10,750 | 306,000 | 10,484 | |
| 055 | Bayraklı Boya | 9,500 | 9,200 | 9,400 | 9,200 | 2,260,000 | 9,316 | |
| 056 | Boyasan Tekstil | 10,100 | 9,750 | 10,250 | 9,750 | 1,317,000 | 9,978 | |
| 057 | CARSI | 85,000 | 84,000 | 86,000 | 84,000 | 175,000 | 84,617 | |
| 058 | ÇBS Boya San. | 4,150 | 4,100 | 4,250 | 4,100 | 861,000 | 4,125 | |
| 059 | Çelik Halat | 7,300 | 7,000 | 7,300 | 7,200 | 12,810,230 | 7,148 | |
| 060 | CEMTAS Çelik Makina | 6,800 | 6,600 | 6,800 | 6,700 | 5,983,000 | 6,698 | |
| 061 | Ceylan Giyim | 9,200 | 8,900 | 9,200 | 8,900 | 128,000 | 9,033 | |
| 062 | Çimsa | 41,500 | 40,500 | 41,000 | 41,000 | 3,617,660 | 40,611 | |
| 063 | Çelebi Hava Servisi | 100,000 | 97,000 | 100,000 | 97,000 | 333,000 | 98,261 | |
| 064 | Çimentaş | 24,500 | 23,750 | 24,250 | 24,250 | 97,000 | 24,079 | |
| 065 | Commercial Un.Sig. | 4,150 | 4,000 | 4,100 | 4,000 | 2,478,000 | 4,042 | |
| 066 | Çukurova Elektrik | 435,000 | 425,000 | 440,000 | 435,000 | 3,778,761 | 432,628 | |
| 067 | Çumra Kağıt San. | 12,000 | 11,000 | 12,000 | 11,250 | 473,000 | 11,540 | |
| 068 | Ceytaş Tekstil | 6,000 | 5,700 | 6,000 | 5,800 | 1,561,000 | 5,842 | |
| 069 | Dardanel | 4,250 | 4,100 | 4,250 | 4,150 | 28,101,000 | 4,189 | |
| 070 | Demirbank | 5,900 | 5,800 | 6,200 | 6,000 | 7,478,000 | 6,028 | |
| 071 | Denizli Cam | 9,200 | 8,900 | 9,200 | 9,200 | 1,019,000 | 9,052 | |
| 072 | Derimod | 34,500 | 34,000 | 34,000 | 34,000 | 252,147 | 34,000 | |
| 073 | Deva Holding | 1,975 | 1,925 | 2,000 | 1,950 | 64,112,351 | 1,957 | |
| 074 | Dışbank | 3,350 | 3,200 | 3,350 | 3,250 | 23,540,336 | 3,265 | |
| 075 | Ditaş Doğan | 13,750 | 13,500 | 13,750 | 13,500 | 893,000 | 13,556 | |
| 076 | Demir Yat. Ort. | 3,100 | 2,900 | 3,100 | 3,100 | 2,866,000 | 2,973 | |
| 077 | Demisaş Döküm | 12,500 | 11,750 | 12,500 | 12,250 | 1,901,000 | 12,073 | |
| 078 | Doğan Holding | 9,500 | 9,200 | 9,700 | 9,500 | 579,629,006 | 9,441 | |
| 079 | Döktaş | 48,500 | 47,000 | 48,000 | 47,000 | 675,561 | 47,417 | |
| 080 | Duran Ofset | 7,800 | 7,900 | 8,700 | 8,400 | 9,922,000 | 8,322 | |
| 081 | Eczacıbaşı İlaç | 10,100 | 10,000 | 11,000 | 11,000 | 24,818,000 | 10,549 | |
| 082 | Eczacıbaşı Yapı | 5,900 | 5,800 | 6,200 | 6,200 | 1,358,000 | 5,974 | |
| 083 | Eczacıbaşı Yatırım | 7,800 | 7,600 | 8,000 | 8,000 | 4,840,000 | 7,824 | |
| 084 | Edip İplik | 21,750 | 22,000 | 23,500 | 22,250 | 156,000 | 22,229 | |
| 085 | Ege Biracılık | 21,000 | 20,500 | 21,500 | 21,250 | 8,566,102 | 21,033 | |
| 086 | Egs | 28,500 | 27,500 | 28,500 | 27,500 | 14,638,001 | 27,960 | |
| 087 | Ege Endüstri | 16,250 | 15,750 | 16,250 | 16,000 | 1,157,000 | 16,097 | |
| 088 | Ege Gübre | 5,300 | 5,200 | 5,300 | 5,200 | 1,359,000 | 5,241 | |
| 089 | Egeser Giyim | 17,500 | 17,000 | 17,750 | 17,500 | 3,065,000 | 17,373 | |
| 090 | Ege Profil Tic. | 15,250 | 14,750 | 15,250 | 15,000 | 2,051,000 | 15,000 | |
| 091 | Ege Seramik | 4,900 | 4,850 | 4,900 | 4,850 | 2,302,200 | 4,853 | |
| 092 | Emek Sigorta | 1,475 | 1,400 | 1,475 | 1,425 | 6,761,000 | 1,427 | |
| 093 | Eminis Ambalaj | 22,000 | 21,000 | 22,000 | 22,000 | 68,000 | 21,481 | |
| 094 | Enka | 155,000 | 147,500 | 152,500 | 147,500 | 1,010,000 | 149,707 | |
| 095 | Ege Plastik | 8,100 | 7,900 | 8,100 | 8,000 | 3,666,000 | 8,010 | |
| 096 | Erciyes Boru San. | 7,000 | 6,700 | 6,900 | 6,800 | 1,637,000 | 6,827 | |
| 097 | Erciyas Biracılık | 26,000 | 25,000 | 26,000 | 25,500 | 2,292,148 | 25,788 | |
| 098 | Ereğli Demir Çelik | 31,000 | 30,500 | 31,500 | 31,500 | 28,957,725 | 31,129 | |
| 099 | Esbank | 1,500 | 1,450 | 1,500 | 1,475 | 4,658,000 | 1,486 | |
| 100 | Esem Spor Giyim | 7,200 | 7,100 | 7,300 | 7,200 | 2,940,000 | 7,195 | |
| 101 | Evren Yatırım Ort. | 3,150 | 3,050 | 3,200 | 3,200 | 2,400,000 | 3,111 |