İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Kasım 18, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 14,750 | 14,500 | 15,000 | 14,750 | 777,000 | 14,766 | |
| 002 | Adana Çimento (B) | 8,600 | 8,600 | 8,800 | 8,800 | 252,104 | 8,697 | |
| 003 | Adel Kalemcilik | 10,800 | 10,750 | 11,750 | 11,250 | 471,000 | 11,125 | |
| 004 | Adana Çimento (C) | 1,725 | 1,675 | 1,750 | 1,700 | 7,288,000 | 1,711 | |
| 005 | Afyon Çimento | 28,500 | 27,500 | 28,500 | 28,500 | 199,000 | 27,984 | |
| 006 | Anadolu Gıda | 19,250 | 18,750 | 19,250 | 19,000 | 383,000 | 19,035 | |
| 007 | Akal Tekstil | 8,000 | 7,900 | 8,100 | 8,000 | 4,665,250 | 7,965 | |
| 008 | Akbank | 12,500 | 12,250 | 12,750 | 12,750 | 35,435,223 | 12,512 | |
| 009 | Akcansa | 25,250 | 25,000 | 25,750 | 25,250 | 9,236,125 | 25,346 | |
| 010 | Aktif Finans | 2,500 | 2,450 | 2,550 | 2,500 | 4,245,000 | 2,491 | |
| 011 | Aksigorta | 10,700 | 10,500 | 11,000 | 11,000 | 2,877,000 | 10,791 | |
| 012 | Aksu İplik Dokuma | 4,750 | 4,700 | 4,800 | 4,800 | 1,867,748 | 4,753 | |
| 013 | Aksa | 14,000 | 14,000 | 14,750 | 14,500 | 673,000 | 14,351 | |
| 014 | Aktaş Elektrik | 157,500 | 155,000 | 162,500 | 162,500 | 5,224,000 | 160,049 | |
| 015 | Alarko Holding | 38,000 | 38,000 | 39,500 | 39,000 | 5,414,000 | 38,669 | |
| 016 | Alcatel Teletaş | 25,000 | 24,750 | 25,500 | 25,500 | 22,537,000 | 25,154 | |
| 017 | Alarko Gayrimenkul Y.O. | 4,900 | 4,850 | 5,000 | 5,000 | 18,277,000 | 4,945 | |
| 018 | Alternatifbank A.P. | 4,300 | 4,200 | 4,300 | 4,300 | 2,093,000 | 4,248 | |
| 019 | Alarko Sanayi | 17,500 | 17,250 | 18,250 | 18,250 | 3,752,336 | 17,959 | |
| 020 | Altınyıldız | 21,750 | 21,250 | 21,750 | 21,750 | 238,000 | 21,650 | |
| 021 | Anadolu Cam | 2,750 | 2,750 | 2,850 | 2,850 | 3,924,297 | 2,816 | |
| 022 | Anadolu Biracılık | 4,050 | 3,950 | 4,150 | 4,100 | 2,002,000 | 4,058 | |
| 023 | Anadolu Sigorta | 6,200 | 6,300 | 6,900 | 6,300 | 6,000 | 6,400 | |
| 024 | Apeks Dış Ticaret | 12,000 | 11,750 | 12,250 | 12,250 | 227,000 | 12,101 | |
| 025 | Arat Tekstil | 19,250 | 19,000 | 19,500 | 19,250 | 215,000 | 19,252 | |
| 026 | Arçelik | 17,750 | 17,750 | 18,000 | 18,000 | 11,692,280 | 17,825 | |
| 027 | Ardem | 21,500 | 21,250 | 21,750 | 21,750 | 208,000 | 21,506 | |
| 028 | Alternatif Yatırım | 1,875 | 1,850 | 1,925 | 1,925 | 3,120,000 | 1,897 | |
| 029 | Aselsan | 10,100 | 10,000 | 10,200 | 10,200 | 3,917,000 | 10,130 | |
| 030 | Anadolu ISUZU | 20,000 | 20,000 | 20,750 | 20,500 | 11,725,700 | 20,311 | |
| 031 | Ata Yatırım | 1,300 | 1,300 | 1,350 | 1,350 | 1,099,000 | 1,331 | |
| 032 | Akın Tekstil | 8,400 | 8,300 | 8,900 | 8,900 | 260,000 | 8,440 | |
| 033 | Atlas Yatırım | 3,450 | 3,400 | 3,550 | 3,500 | 502,000 | 3,470 | |
| 034 | Atlantis Yat. Ort. | 3,650 | 3,500 | 3,700 | 3,650 | 188,000 | 3,584 | |
| 035 | Avrasya Yat. Ort. | 2,800 | 2,650 | 2,850 | 2,850 | 117,000 | 2,711 | |
| 036 | Aygaz | 30,000 | 30,000 | 31,000 | 31,000 | 1,512,000 | 30,407 | |
| 037 | Bağfaş | 100,000 | 100,000 | 104,000 | 103,000 | 3,980,000 | 101,409 | |
| 038 | Banvit | 23,000 | 22,750 | 23,000 | 23,000 | 24,000 | 22,875 | |
| 039 | Beko Elektronik | 11,750 | 11,500 | 12,000 | 12,000 | 1,561,247 | 11,912 | |
| 040 | Berdan Tekstil | 8,600 | 8,600 | 8,700 | 8,700 | 699,000 | 8,654 | |
| 041 | Bosch Fren Sistemleri | 490,000 | 480,000 | 490,000 | 490,000 | 62,000 | 485,241 | |
| 042 | Bisaş Tekstil | 6,800 | 6,700 | 7,200 | 6,900 | 203,000 | 6,861 | |
| 043 | Bolu Çimento | 3,700 | 3,650 | 3,700 | 3,700 | 3,705,275 | 3,672 | |
| 044 | Bossa Tic. San. | 3,550 | 3,500 | 3,550 | 3,550 | 3,030,500 | 3,518 | |
| 045 | Brisa | 86,000 | 87,000 | 89,000 | 89,000 | 510,073 | 87,994 | |
| 046 | Birlik Mensucat | 4,450 | 4,200 | 4,500 | 4,500 | 1,076,000 | 4,280 | |
| 047 | Borova Yapı End. | 15,000 | 14,750 | 15,250 | 15,250 | 1,537,000 | 14,941 | |
| 048 | Borusan | 9,600 | 9,500 | 9,600 | 9,500 | 565,000 | 9,597 | |
| 049 | Borusan Yatırım | 9,600 | 9,500 | 9,800 | 9,800 | 1,193,000 | 9,624 | |
| 050 | Batı Çimento | 25,750 | 26,000 | 27,000 | 26,500 | 1,477,354 | 26,375 | |
| 051 | Bursa Çimento | 31,500 | 31,500 | 32,000 | 31,500 | 97,000 | 31,577 | |
| 052 | Bugün Yayıncılık | 6,200 | 6,000 | 6,300 | 6,000 | 633,000 | 6,113 | |
| 053 | Bumerang Yat.Ort. | 1,125 | 1,100 | 1,150 | 1,100 | 1,890,000 | 1,122 | |
| 054 | Burçelik | 9,800 | 9,700 | 10,000 | 10,000 | 475,000 | 9,867 | |
| 055 | Bayraklı Boya | 7,900 | 7,700 | 8,000 | 8,000 | 932,000 | 7,784 | |
| 056 | Boyasan Tekstil | 9,200 | 9,000 | 9,300 | 9,300 | 1,113,000 | 9,172 | |
| 057 | CARSI | 81,000 | 81,000 | 85,000 | 85,000 | 193,000 | 82,761 | |
| 058 | ÇBS Boya San. | 3,800 | 3,750 | 3,800 | 3,800 | 1,087,000 | 3,795 | |
| 059 | Çelik Halat | 5,900 | 5,900 | 6,200 | 6,200 | 6,798,800 | 6,056 | |
| 060 | CEMTAS Çelik Makina | 3,850 | 3,800 | 3,950 | 3,950 | 11,191,000 | 3,880 | |
| 061 | Ceylan Giyim | 7,900 | 8,100 | 8,200 | 8,200 | 26,000 | 8,146 | |
| 062 | Çimsa | 34,000 | 34,000 | 35,500 | 35,000 | 1,835,000 | 34,689 | |
| 063 | Çelebi Hava Servisi | 90,000 | 89,000 | 91,000 | 90,000 | 350,000 | 90,040 | |
| 064 | Çimentaş | 24,500 | 24,000 | 24,500 | 24,500 | 42,000 | 24,136 | |
| 065 | Commercial Un.Sig. | 3,350 | 3,300 | 3,400 | 3,350 | 1,517,000 | 3,356 | |
| 066 | Çukurova Elektrik | 395,000 | 395,000 | 405,000 | 405,000 | 2,524,417 | 399,512 | |
| 067 | Çumra Kağıt San. | 10,400 | 10,250 | 10,500 | 10,500 | 132,000 | 10,367 | |
| 068 | Ceytaş Tekstil | 5,100 | 4,500 | 5,100 | 4,900 | 846,000 | 4,940 | |
| 069 | Dardanel | 4,650 | 4,550 | 4,800 | 4,750 | 73,282,000 | 4,693 | |
| 070 | Demirbank | 5,300 | 5,200 | 5,400 | 5,200 | 1,070,000 | 5,292 | |
| 071 | Denizli Cam | 8,700 | 8,500 | 8,700 | 8,700 | 363,000 | 8,602 | |
| 072 | Derimod | 28,500 | 28,500 | 29,500 | 29,500 | 275,000 | 28,898 | |
| 073 | Deva Holding | 1,650 | 1,625 | 1,700 | 1,700 | 31,911,000 | 1,669 | |
| 074 | Dışbank | 2,800 | 2,700 | 2,850 | 2,800 | 8,462,000 | 2,775 | |
| 075 | Ditaş Doğan | 14,750 | 14,500 | 15,000 | 14,750 | 3,660,000 | 14,728 | |
| 076 | Demir Yat. Ort. | 2,400 | 2,400 | 2,525 | 2,500 | 4,233,000 | 2,464 | |
| 077 | Demisaş Döküm | 10,750 | 10,500 | 11,000 | 11,000 | 1,423,000 | 10,687 | |
| 078 | Doğan Holding | 8,000 | 7,900 | 8,300 | 8,200 | 382,599,500 | 8,103 | |
| 079 | Döktaş | 44,000 | 43,000 | 44,000 | 43,000 | 731,000 | 43,465 | |
| 080 | Duran Ofset | 9,000 | 8,800 | 9,100 | 8,900 | 2,073,000 | 9,045 | |
| 081 | Eczacıbaşı İlaç | 9,200 | 9,200 | 9,500 | 9,500 | 3,837,000 | 9,412 | |
| 082 | Eczacıbaşı Yapı | 6,600 | 6,600 | 6,800 | 6,800 | 788,000 | 6,719 | |
| 083 | Eczacıbaşı Yatırım | 7,800 | 7,700 | 8,400 | 8,300 | 35,621,800 | 8,163 | |
| 084 | Edip İplik | 23,500 | 22,250 | 24,250 | 22,500 | 27,000 | 22,611 | |
| 085 | Ege Biracılık | 18,750 | 18,500 | 19,000 | 19,000 | 1,981,000 | 18,619 | |
| 086 | Egs | 24,250 | 24,000 | 26,500 | 26,500 | 37,053,500 | 25,097 | |
| 087 | Ege Endüstri | 14,750 | 15,000 | 15,250 | 15,250 | 128,000 | 15,005 | |
| 088 | Ege Gübre | 4,650 | 4,650 | 4,900 | 4,900 | 1,512,281 | 4,765 | |
| 089 | Egeser Giyim | 18,000 | 18,000 | 19,000 | 18,750 | 11,218,000 | 18,471 | |
| 090 | Ege Profil Tic. | 13,000 | 13,000 | 13,500 | 13,500 | 766,000 | 13,244 | |
| 091 | Ege Seramik | 4,500 | 4,450 | 4,550 | 4,550 | 2,145,000 | 4,488 | |
| 092 | Emek Sigorta | 1,275 | 1,275 | 1,325 | 1,325 | 8,700,100 | 1,287 | |
| 093 | Eminis Ambalaj | 19,750 | 20,000 | 20,250 | 20,000 | 8,000 | 20,062 | |
| 094 | Enka | 132,500 | 132,500 | 140,000 | 140,000 | 2,049,035 | 135,865 | |
| 095 | Ege Plastik | 7,200 | 7,100 | 7,200 | 7,100 | 565,000 | 7,167 | |
| 096 | Erciyes Boru San. | 5,150 | 5,000 | 5,200 | 5,200 | 4,394,000 | 5,083 | |
| 097 | Erciyas Biracılık | 25,000 | 25,000 | 26,500 | 26,500 | 66,000 | 25,484 | |
| 098 | Ereğli Demir Çelik | 27,000 | 26,500 | 28,000 | 27,500 | 23,019,800 | 27,307 | |
| 099 | Esbank | 1,475 | 1,450 | 1,500 | 1,475 | 3,744,207 | 1,474 | |
| 100 | Esem Spor Giyim | 6,100 | 6,000 | 6,200 | 6,200 | 3,879,000 | 6,102 | |
| 101 | Evren Yatırım Ort. | 3,050 | 3,000 | 3,100 | 3,100 | 818,000 | 3,027 |