İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Kasım 08, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 17,000 | 16,250 | 16,750 | 16,250 | 2,346,000 | 16,411 | |
| 002 | Adana Çimento (B) | 9,200 | 9,000 | 9,100 | 9,100 | 489,000 | 9,015 | |
| 003 | Adel Kalemcilik | 12,000 | 11,750 | 12,250 | 11,750 | 1,007,000 | 11,911 | |
| 004 | Adana Çimento (C) | 1,875 | 1,775 | 1,875 | 1,775 | 14,168,200 | 1,805 | |
| 005 | Afyon Çimento | 28,000 | 26,500 | 28,000 | 28,000 | 1,823,000 | 27,205 | |
| 006 | Anadolu Gıda | 20,250 | 19,500 | 20,250 | 19,500 | 1,222,000 | 19,870 | |
| 007 | Akal Tekstil | 8,800 | 8,600 | 8,800 | 8,700 | 4,310,000 | 8,684 | |
| 008 | Akbank | 14,000 | 13,250 | 13,750 | 13,500 | 34,212,195 | 13,430 | |
| 009 | Akcansa | 31,000 | 30,500 | 31,500 | 31,000 | 3,164,000 | 31,155 | |
| 010 | Aktif Finans | 3,100 | 2,900 | 3,100 | 2,950 | 7,812,000 | 2,990 | |
| 011 | Aksigorta | 16,500 | 15,500 | 17,250 | 15,750 | 12,165,000 | 16,422 | |
| 012 | Aksu İplik Dokuma | 5,300 | 5,200 | 5,400 | 5,300 | 3,706,000 | 5,270 | |
| 013 | Aksa | 15,750 | 15,250 | 15,750 | 15,500 | 1,532,000 | 15,441 | |
| 014 | Aktaş Elektrik | 155,000 | 152,500 | 157,500 | 155,000 | 3,968,680 | 155,427 | |
| 015 | Alarko Holding | 42,500 | 40,000 | 42,000 | 40,500 | 7,222,000 | 41,027 | |
| 016 | Alcatel Teletaş | 27,500 | 25,500 | 27,500 | 26,000 | 37,177,000 | 26,173 | |
| 017 | Alarko Gayrimenkul Y.O. | 5,200 | 5,000 | 5,200 | 5,100 | 24,861,000 | 5,042 | |
| 018 | Alternatifbank A.P. | 4,900 | 4,550 | 4,800 | 4,800 | 3,384,000 | 4,730 | |
| 019 | Alarko Sanayi | 20,250 | 19,000 | 20,000 | 19,250 | 2,244,000 | 19,479 | |
| 020 | Altınyıldız | 22,500 | 21,500 | 22,250 | 22,000 | 555,067 | 22,095 | |
| 021 | Anadolu Cam | 3,150 | 3,000 | 3,150 | 3,000 | 12,093,000 | 3,078 | |
| 022 | Anadolu Biracılık | 4,400 | 4,400 | 4,450 | 4,400 | 2,688,000 | 4,404 | |
| 023 | Anadolu Sigorta | 6,700 | 6,700 | 7,400 | 7,100 | 298,000 | 6,973 | |
| 024 | Apeks Dış Ticaret | 13,000 | 12,500 | 13,250 | 13,000 | 1,276,000 | 12,814 | |
| 025 | Arat Tekstil | 19,750 | 19,500 | 21,000 | 19,750 | 81,000 | 19,753 | |
| 026 | Arçelik | 21,000 | 19,750 | 20,750 | 20,250 | 18,293,000 | 20,260 | |
| 027 | Ardem | 22,750 | 21,750 | 22,500 | 22,000 | 1,514,000 | 22,164 | |
| 028 | Alternatif Yatırım | 1,800 | 1,675 | 2,025 | 1,850 | 1,525,000 | 1,790 | |
| 029 | Aselsan | 10,750 | 10,500 | 10,750 | 10,750 | 845,000 | 10,661 | |
| 030 | Anadolu ISUZU | 26,000 | 24,000 | 26,000 | 25,000 | 14,138,800 | 24,869 | |
| 031 | Ata Yatırım | 1,375 | 1,350 | 1,375 | 1,375 | 719,000 | 1,362 | |
| 032 | Akın Tekstil | 9,400 | 9,000 | 9,300 | 9,100 | 1,206,000 | 9,133 | |
| 033 | Atlas Yatırım | 3,600 | 3,600 | 3,700 | 3,650 | 1,803,000 | 3,650 | |
| 034 | Atlantis Yat. Ort. | 3,700 | 3,650 | 3,800 | 3,800 | 527,000 | 3,739 | |
| 035 | Avrasya Yat. Ort. | 3,200 | 3,100 | 3,100 | 3,100 | 80,000 | 3,100 | |
| 036 | Aygaz | 32,000 | 31,000 | 32,000 | 31,500 | 1,936,001 | 31,578 | |
| 037 | Bağfaş | 103,000 | 101,000 | 105,000 | 105,000 | 9,196,250 | 102,779 | |
| 038 | Banvit | 23,000 | 22,250 | 22,750 | 22,250 | 220,000 | 22,609 | |
| 039 | Beko Elektronik | 13,750 | 13,000 | 13,500 | 13,000 | 2,288,000 | 13,180 | |
| 040 | Berdan Tekstil | 9,100 | 8,800 | 9,100 | 8,800 | 1,376,000 | 8,981 | |
| 041 | Bosch Fren Sistemleri | 485,000 | 465,000 | 480,000 | 470,000 | 199,000 | 473,391 | |
| 042 | Bisaş Tekstil | 6,700 | 6,600 | 6,700 | 6,600 | 461,000 | 6,623 | |
| 043 | Bolu Çimento | 3,750 | 3,650 | 3,750 | 3,650 | 7,555,500 | 3,693 | |
| 044 | Bossa Tic. San. | 3,800 | 3,750 | 3,800 | 3,750 | 8,428,000 | 3,751 | |
| 045 | Brisa | 97,500 | 95,000 | 97,500 | 97,500 | 1,343,190 | 96,775 | |
| 046 | Birlik Mensucat | 4,250 | 4,150 | 4,250 | 4,200 | 876,000 | 4,200 | |
| 047 | Borova Yapı End. | 15,750 | 15,250 | 15,750 | 15,250 | 1,985,000 | 15,478 | |
| 048 | Borusan | 10,000 | 9,500 | 9,900 | 9,800 | 559,000 | 9,653 | |
| 049 | Borusan Yatırım | 10,250 | 9,750 | 10,000 | 9,750 | 1,754,000 | 9,968 | |
| 050 | Batı Çimento | 27,000 | 26,000 | 27,000 | 26,500 | 3,291,000 | 26,371 | |
| 051 | Bursa Çimento | 34,500 | 33,000 | 34,000 | 33,000 | 1,382,000 | 33,058 | |
| 052 | Bugün Yayıncılık | 7,000 | 6,800 | 7,000 | 7,000 | 352,000 | 6,959 | |
| 053 | Bumerang Yat.Ort. | 1,175 | 1,125 | 1,175 | 1,150 | 7,533,000 | 1,153 | |
| 054 | Burçelik | 10,250 | 10,000 | 10,500 | 10,250 | 642,000 | 10,160 | |
| 055 | Bayraklı Boya | 8,900 | 8,600 | 8,900 | 8,600 | 2,782,000 | 8,774 | |
| 056 | Boyasan Tekstil | 9,800 | 9,400 | 10,400 | 10,400 | 6,125,000 | 9,904 | |
| 057 | CARSI | 83,000 | 79,000 | 84,000 | 79,000 | 551,000 | 83,056 | |
| 058 | ÇBS Boya San. | 4,000 | 3,850 | 4,150 | 3,850 | 1,545,000 | 3,972 | |
| 059 | Çelik Halat | 7,000 | 6,500 | 6,900 | 6,800 | 13,624,000 | 6,651 | |
| 060 | CEMTAS Çelik Makina | 6,400 | 6,200 | 6,400 | 6,300 | 5,202,000 | 6,265 | |
| 061 | Ceylan Giyim | 8,900 | 8,600 | 8,800 | 8,700 | 55,000 | 8,720 | |
| 062 | Çimsa | 40,000 | 38,500 | 39,500 | 38,500 | 1,471,000 | 38,885 | |
| 063 | Çelebi Hava Servisi | 96,000 | 93,000 | 96,000 | 93,000 | 549,000 | 94,646 | |
| 064 | Çimentaş | 23,500 | 23,250 | 24,000 | 23,750 | 381,000 | 23,551 | |
| 065 | Commercial Un.Sig. | 3,950 | 3,800 | 3,950 | 3,800 | 1,616,000 | 3,861 | |
| 066 | Çukurova Elektrik | 430,000 | 410,000 | 425,000 | 415,000 | 3,850,000 | 417,858 | |
| 067 | Çumra Kağıt San. | 11,000 | 10,500 | 11,000 | 10,500 | 528,000 | 10,710 | |
| 068 | Ceytaş Tekstil | 5,600 | 5,300 | 6,000 | 6,000 | 8,169,040 | 5,608 | |
| 069 | Dardanel | 4,050 | 3,850 | 4,050 | 3,850 | 41,108,000 | 3,937 | |
| 070 | Demirbank | 6,000 | 5,500 | 5,900 | 5,600 | 2,934,000 | 5,737 | |
| 071 | Denizli Cam | 9,100 | 8,800 | 9,000 | 8,900 | 1,127,000 | 8,887 | |
| 072 | Derimod | 30,500 | 27,000 | 33,000 | 32,500 | 1,451,000 | 31,307 | |
| 073 | Deva Holding | 1,875 | 1,800 | 1,875 | 1,800 | 39,510,001 | 1,822 | |
| 074 | Dışbank | 3,150 | 2,850 | 3,100 | 2,900 | 25,465,000 | 2,954 | |
| 075 | Ditaş Doğan | 13,000 | 12,500 | 13,000 | 12,500 | 761,000 | 12,718 | |
| 076 | Demir Yat. Ort. | 2,900 | 2,700 | 2,900 | 2,750 | 2,992,000 | 2,778 | |
| 077 | Demisaş Döküm | 11,500 | 10,500 | 11,500 | 11,000 | 1,446,000 | 10,892 | |
| 078 | Doğan Holding | 9,100 | 8,400 | 9,000 | 8,700 | 379,913,150 | 8,739 | |
| 079 | Döktaş | 46,000 | 44,500 | 46,000 | 45,000 | 736,000 | 45,247 | |
| 080 | Duran Ofset | 9,200 | 9,100 | 9,500 | 9,200 | 9,509,000 | 9,191 | |
| 081 | Eczacıbaşı İlaç | 10,250 | 9,750 | 10,250 | 10,000 | 6,158,000 | 9,905 | |
| 082 | Eczacıbaşı Yapı | 6,100 | 6,100 | 6,300 | 6,300 | 2,757,000 | 6,159 | |
| 083 | Eczacıbaşı Yatırım | 7,900 | 7,500 | 7,900 | 7,500 | 3,281,000 | 7,702 | |
| 084 | Edip İplik | 23,750 | 21,750 | 26,250 | 26,250 | 350,000 | 23,816 | |
| 085 | Ege Biracılık | 20,250 | 19,250 | 20,500 | 20,250 | 3,999,218 | 19,950 | |
| 086 | Egs | 26,000 | 24,000 | 26,000 | 25,000 | 14,383,075 | 24,849 | |
| 087 | Ege Endüstri | 15,750 | 15,250 | 15,750 | 15,500 | 1,413,000 | 15,428 | |
| 088 | Ege Gübre | 5,200 | 4,900 | 5,300 | 4,900 | 1,393,000 | 5,057 | |
| 089 | Egeser Giyim | 16,750 | 15,750 | 16,250 | 16,250 | 3,022,000 | 16,014 | |
| 090 | Ege Profil Tic. | 14,500 | 14,000 | 14,500 | 14,500 | 1,770,000 | 14,301 | |
| 091 | Ege Seramik | 4,800 | 4,650 | 4,750 | 4,650 | 1,754,000 | 4,707 | |
| 092 | Emek Sigorta | 1,350 | 1,250 | 1,425 | 1,325 | 17,323,000 | 1,313 | |
| 093 | Eminis Ambalaj | 22,000 | 20,250 | 22,000 | 20,250 | 200,000 | 20,926 | |
| 094 | Enka | 145,000 | 132,500 | 145,000 | 135,000 | 979,000 | 137,448 | |
| 095 | Ege Plastik | 7,700 | 7,500 | 7,700 | 7,600 | 2,859,000 | 7,656 | |
| 096 | Erciyes Boru San. | 6,400 | 6,200 | 6,800 | 6,200 | 1,972,000 | 6,472 | |
| 097 | Erciyas Biracılık | 25,000 | 24,500 | 25,000 | 25,000 | 1,755,000 | 24,991 | |
| 098 | Ereğli Demir Çelik | 30,000 | 28,000 | 29,500 | 29,500 | 51,741,413 | 28,859 | |
| 099 | Esbank | 1,425 | 1,375 | 1,425 | 1,375 | 5,377,000 | 1,402 | |
| 100 | Esem Spor Giyim | 6,800 | 6,400 | 6,800 | 6,500 | 3,732,000 | 6,571 | |
| 101 | Evren Yatırım Ort. | 3,050 | 2,900 | 3,050 | 3,050 | 2,105,000 | 3,002 |