İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Kasım 13, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| .001 | Adana Çimento (A) | 15,750 | 14,750 | 15,250 | 14,750 | 1,029,500 | 15,017 | |
| 002 | Adana Çimento (B) | 8,800 | 8,700 | 9,000 | 9,000 | 124,000 | 8,857 | |
| 003 | Adel Kalemcilik | 10,750 | 10,000 | 10,750 | 10,500 | 595,000 | 10,356 | |
| 004 | Adana Çimento (C) | 1,800 | 1,625 | 1,800 | 1,650 | 8,271,471 | 1,709 | |
| 005 | Afyon Çimento | 27,000 | 27,000 | 28,000 | 27,500 | 2,373,000 | 27,007 | |
| 006 | Anadolu Gıda | 19,750 | 18,750 | 19,250 | 18,750 | 1,164,000 | 19,038 | |
| 007 | Akal Tekstil | 8,200 | 7,800 | 8,200 | 7,800 | 4,190,596 | 8,004 | |
| 008 | Akbank | 12,750 | 11,750 | 12,750 | 12,250 | 70,865,330 | 12,083 | |
| 009 | Akcansa | 29,000 | 26,000 | 28,500 | 26,500 | 1,103,000 | 27,570 | |
| 010 | Aktif Finans | 2,700 | 2,500 | 2,700 | 2,600 | 3,211,000 | 2,598 | |
| 011 | Aksigorta | 10,750 | 9,500 | 10,500 | 10,000 | 20,432,000 | 9,838 | |
| 012 | Aksu İplik Dokuma | 5,200 | 5,000 | 5,100 | 5,000 | 1,810,000 | 5,073 | |
| 013 | Aksa | 14,750 | 13,750 | 14,750 | 14,250 | 1,987,200 | 14,096 | |
| 014 | Aktaş Elektrik | 155,000 | 152,500 | 160,000 | 160,000 | 4,710,500 | 155,230 | |
| 015 | Alarko Holding | 42,000 | 39,000 | 41,500 | 39,500 | 8,914,000 | 39,774 | |
| 016 | Alcatel Teletaş | 26,000 | 23,500 | 26,000 | 24,500 | 38,437,000 | 24,416 | |
| 017 | Alarko Gayrimenkul Y.O. | 4,950 | 4,650 | 4,950 | 4,850 | 15,497,000 | 4,787 | |
| 018 | Alternatifbank A.P. | 4,650 | 4,500 | 4,650 | 4,550 | 1,285,000 | 4,586 | |
| 019 | Alarko Sanayi | 18,000 | 16,750 | 18,000 | 17,250 | 2,253,000 | 17,196 | |
| 020 | Altınyıldız | 21,750 | 20,500 | 21,750 | 21,250 | 679,000 | 20,982 | |
| 021 | Anadolu Cam | 2,900 | 2,700 | 2,850 | 2,850 | 5,186,439 | 2,777 | |
| 022 | Anadolu Biracılık | 4,150 | 3,950 | 4,150 | 4,000 | 3,174,000 | 4,011 | |
| 023 | Anadolu Sigorta | 6,500 | 6,000 | 6,500 | 6,400 | 64,000 | 6,328 | |
| 024 | Apeks Dış Ticaret | 12,750 | 11,750 | 12,750 | 12,500 | 1,689,000 | 12,333 | |
| 025 | Arat Tekstil | 19,500 | 19,250 | 19,500 | 19,500 | 109,000 | 19,272 | |
| 026 | Arçelik | 18,500 | 16,500 | 18,250 | 17,500 | 16,176,698 | 17,303 | |
| 027 | Ardem | 22,000 | 20,750 | 21,500 | 21,000 | 310,000 | 21,193 | |
| 028 | Alternatif Yatırım | 1,700 | 1,525 | 1,675 | 1,675 | 1,796,000 | 1,600 | |
| 029 | Aselsan | 11,000 | 10,250 | 10,750 | 10,500 | 915,525 | 10,520 | |
| 030 | Anadolu ISUZU | 23,000 | 20,500 | 23,000 | 21,250 | 15,892,000 | 21,530 | |
| 031 | Ata Yatırım | 1,325 | 1,250 | 1,325 | 1,275 | 469,000 | 1,268 | |
| 032 | Akın Tekstil | 9,000 | 8,700 | 8,900 | 8,700 | 729,000 | 8,747 | |
| 033 | Atlas Yatırım | 3,500 | 3,350 | 3,500 | 3,450 | 755,000 | 3,431 | |
| 034 | Atlantis Yat. Ort. | 3,650 | 3,500 | 3,650 | 3,650 | 424,000 | 3,593 | |
| 035 | Avrasya Yat. Ort. | 3,150 | 2,800 | 3,050 | 2,800 | 46,000 | 2,952 | |
| 036 | Aygaz | 31,500 | 28,500 | 31,000 | 30,000 | 1,015,600 | 29,498 | |
| 037 | Bağfaş | 107,500 | 100,000 | 105,000 | 105,000 | 3,734,000 | 103,438 | |
| 038 | Banvit | 22,000 | 21,000 | 21,750 | 21,500 | 73,000 | 21,386 | |
| 039 | Beko Elektronik | 12,250 | 11,250 | 12,250 | 11,500 | 4,231,000 | 11,689 | |
| 040 | Berdan Tekstil | 8,900 | 8,500 | 8,800 | 8,500 | 1,417,000 | 8,742 | |
| 041 | Bosch Fren Sistemleri | 500,000 | 485,000 | 505,000 | 495,000 | 291,000 | 492,096 | |
| 042 | Bisaş Tekstil | 6,600 | 6,400 | 6,600 | 6,600 | 1,411,000 | 6,491 | |
| 043 | Bolu Çimento | 3,600 | 3,500 | 3,650 | 3,500 | 8,869,444 | 3,555 | |
| 044 | Bossa Tic. San. | 3,650 | 3,500 | 3,650 | 3,550 | 2,701,500 | 3,570 | |
| 045 | Brisa | 93,000 | 87,000 | 92,000 | 89,000 | 1,420,000 | 89,248 | |
| 046 | Birlik Mensucat | 4,150 | 4,050 | 4,200 | 4,200 | 1,974,000 | 4,112 | |
| 047 | Borova Yapı End. | 15,750 | 14,750 | 15,750 | 15,500 | 3,769,000 | 15,255 | |
| 048 | Borusan | 9,600 | 9,200 | 9,400 | 9,200 | 526,000 | 9,305 | |
| 049 | Borusan Yatırım | 9,800 | 9,300 | 9,700 | 9,500 | 956,000 | 9,446 | |
| 050 | Batı Çimento | 25,500 | 24,500 | 25,500 | 25,000 | 1,675,174 | 24,802 | |
| 051 | Bursa Çimento | 33,000 | 30,500 | 33,000 | 30,500 | 110,000 | 32,154 | |
| 052 | Bugün Yayıncılık | 6,500 | 6,000 | 6,900 | 6,100 | 1,173,000 | 6,528 | |
| 053 | Bumerang Yat.Ort. | 1,150 | 1,100 | 1,175 | 1,125 | 13,849,000 | 1,144 | |
| 054 | Burçelik | 10,250 | 9,800 | 10,100 | 10,000 | 634,000 | 9,864 | |
| 055 | Bayraklı Boya | 8,200 | 7,800 | 8,200 | 7,900 | 14,566,000 | 7,826 | |
| 056 | Boyasan Tekstil | 10,000 | 9,400 | 9,900 | 9,700 | 2,290,000 | 9,672 | |
| 057 | CARSI | 80,000 | 76,000 | 81,000 | 80,000 | 249,030 | 78,293 | |
| 058 | ÇBS Boya San. | 3,800 | 3,700 | 3,850 | 3,750 | 473,000 | 3,779 | |
| 059 | Çelik Halat | 6,500 | 5,900 | 6,500 | 6,200 | 9,875,080 | 6,187 | |
| 060 | CEMTAS Çelik Makina | 5,900 | 5,700 | 6,000 | 5,900 | 7,251,000 | 5,840 | |
| 061 | Ceylan Giyim | 8,500 | 8,400 | 8,700 | 8,700 | 137,000 | 8,436 | |
| 062 | Çimsa | 38,500 | 36,000 | 38,000 | 37,500 | 1,624,000 | 36,741 | |
| 063 | Çelebi Hava Servisi | 97,000 | 93,000 | 98,000 | 95,000 | 824,000 | 95,574 | |
| 064 | Çimentaş | 24,750 | 23,750 | 24,000 | 23,750 | 385,000 | 23,931 | |
| 065 | Commercial Un.Sig. | 3,800 | 3,600 | 3,900 | 3,650 | 976,250 | 3,692 | |
| 066 | Çukurova Elektrik | 415,000 | 390,000 | 410,000 | 400,000 | 3,361,911 | 400,068 | |
| 067 | Çumra Kağıt San. | 10,750 | 10,000 | 10,500 | 10,000 | 463,000 | 10,060 | |
| 068 | Ceytaş Tekstil | 5,700 | 5,400 | 5,700 | 5,600 | 1,610,000 | 5,508 | |
| 069 | Dardanel | 4,550 | 4,250 | 4,550 | 4,450 | 142,123,000 | 4,383 | |
| 070 | Demirbank | 5,400 | 5,100 | 5,500 | 5,200 | 2,217,000 | 5,277 | |
| 071 | Denizli Cam | 8,500 | 8,200 | 8,600 | 8,600 | 627,000 | 8,416 | |
| 072 | Derimod | 27,500 | 26,000 | 28,000 | 27,500 | 598,000 | 26,637 | |
| 073 | Deva Holding | 1,825 | 1,700 | 1,800 | 1,800 | 27,153,475 | 1,741 | |
| 074 | Dışbank | 2,800 | 2,650 | 2,800 | 2,750 | 20,728,000 | 2,712 | |
| 075 | Ditaş Doğan | 12,500 | 12,500 | 13,250 | 13,250 | 7,382,000 | 12,923 | |
| 076 | Demir Yat. Ort. | 2,600 | 2,300 | 2,600 | 2,400 | 2,721,000 | 2,385 | |
| 077 | Demisaş Döküm | 10,750 | 10,000 | 10,750 | 10,000 | 926,000 | 10,347 | |
| 078 | Doğan Holding | 8,700 | 7,700 | 8,700 | 8,000 | 657,182,767 | 8,105 | |
| 079 | Döktaş | 44,000 | 42,000 | 44,000 | 42,500 | 875,000 | 43,346 | |
| 080 | Duran Ofset | 9,600 | 9,000 | 9,800 | 9,100 | 12,324,000 | 9,321 | |
| 081 | Eczacıbaşı İlaç | 9,700 | 9,000 | 9,600 | 9,200 | 4,380,000 | 9,172 | |
| 082 | Eczacıbaşı Yapı | 6,700 | 6,300 | 6,700 | 6,400 | 1,023,509 | 6,442 | |
| 083 | Eczacıbaşı Yatırım | 7,300 | 7,100 | 7,500 | 7,400 | 4,539,119 | 7,288 | |
| 084 | Edip İplik | 24,500 | 23,000 | 24,500 | 23,750 | 65,000 | 23,711 | |
| 085 | Ege Biracılık | 19,750 | 19,000 | 19,750 | 19,500 | 769,250 | 19,423 | |
| 086 | Egs | 24,500 | 22,250 | 24,500 | 23,000 | 14,633,425 | 23,271 | |
| 087 | Ege Endüstri | 14,500 | 14,000 | 14,500 | 14,500 | 1,540,000 | 14,063 | |
| 088 | Ege Gübre | 4,750 | 4,550 | 4,750 | 4,650 | 2,352,000 | 4,625 | |
| 089 | Egeser Giyim | 16,500 | 16,000 | 16,500 | 16,500 | 5,724,000 | 16,214 | |
| 090 | Ege Profil Tic. | 14,000 | 13,000 | 14,000 | 13,500 | 828,000 | 13,430 | |
| 091 | Ege Seramik | 4,650 | 4,350 | 4,500 | 4,350 | 1,923,000 | 4,406 | |
| 092 | Emek Sigorta | 1,350 | 1,250 | 1,325 | 1,275 | 8,327,000 | 1,276 | |
| 093 | Eminis Ambalaj | 19,500 | 19,000 | 20,250 | 20,250 | 38,000 | 19,361 | |
| 094 | Enka | 135,000 | 122,500 | 135,000 | 130,000 | 837,000 | 128,387 | |
| 095 | Ege Plastik | 7,500 | 7,000 | 7,400 | 7,200 | 2,697,000 | 7,223 | |
| 096 | Erciyes Boru San. | 6,000 | 5,400 | 5,800 | 5,400 | 7,530,000 | 5,516 | |
| 097 | Erciyas Biracılık | 24,000 | 23,500 | 24,250 | 24,250 | 5,992,000 | 23,999 | |
| 098 | Ereğli Demir Çelik | 29,000 | 27,500 | 29,000 | 28,000 | 16,765,931 | 27,936 | |
| 099 | Esbank | 1,550 | 1,450 | 1,525 | 1,475 | 5,826,219 | 1,485 | |
| 100 | Esem Spor Giyim | 6,500 | 5,900 | 6,600 | 6,100 | 4,682,000 | 6,202 | |
| 101 | Evren Yatırım Ort. | 3,000 | 2,800 | 3,000 | 2,900 | 1,246,000 | 2,906 |