İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Aralık 05, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 16,500 | 16,500 | 17,000 | 17,000 | 2,645,200 | 16,610 | |
| 002 | Adana Çimento (B) | 9,000 | 8,900 | 9,100 | 9,100 | 218,000 | 8,973 | |
| 003 | Adel Kalemcilik | 11,750 | 11,500 | 12,000 | 11,500 | 2,084,000 | 11,635 | |
| 004 | Adana Çimento (C) | 1,750 | 1,725 | 1,775 | 1,775 | 17,927,264 | 1,742 | |
| 005 | Afyon Çimento | 29,000 | 28,000 | 29,000 | 28,500 | 453,000 | 28,507 | |
| 006 | Anadolu Gıda | 18,750 | 18,500 | 19,000 | 19,000 | 808,000 | 18,824 | |
| 007 | Akal Tekstil | 8,000 | 7,900 | 8,100 | 8,100 | 4,579,250 | 7,967 | |
| 008 | Akbank | 13,250 | 13,000 | 14,000 | 13,500 | 53,543,237 | 13,624 | |
| 009 | Akcansa | 34,500 | 33,500 | 34,000 | 33,500 | 375,000 | 33,909 | |
| 010 | Aktif Finans | 2,850 | 2,750 | 2,900 | 2,750 | 4,069,000 | 2,836 | |
| 011 | Aksigorta | 11,000 | 10,750 | 11,250 | 11,250 | 6,649,367 | 10,999 | |
| 012 | Aksu İplik Dokuma | 5,300 | 5,200 | 5,300 | 5,300 | 668,000 | 5,209 | |
| 013 | Aksa | 15,750 | 15,500 | 16,250 | 16,250 | 1,851,000 | 15,866 | |
| 014 | Aktaş Elektrik | 162,500 | 160,000 | 162,500 | 162,500 | 1,023,000 | 160,730 | |
| 015 | Alarko Holding | 43,500 | 43,000 | 44,000 | 44,000 | 2,948,000 | 43,363 | |
| 016 | Alcatel Teletaş | 26,500 | 26,000 | 27,000 | 27,000 | 20,931,400 | 26,365 | |
| 017 | Alarko Gayrimenkul Y.O. | 5,400 | 5,400 | 5,500 | 5,500 | 18,653,000 | 5,408 | |
| 018 | Alternatifbank A.P. | 7,200 | 6,800 | 7,300 | 7,300 | 8,785,100 | 7,057 | |
| 019 | Alarko Sanayi | 17,500 | 17,500 | 18,500 | 18,250 | 6,844,368 | 18,064 | |
| 020 | Altınyıldız | 21,000 | 21,000 | 21,500 | 21,500 | 192,000 | 21,196 | |
| 021 | Anadolu Cam | 3,250 | 3,200 | 3,250 | 3,200 | 10,379,662 | 3,209 | |
| 022 | Anadolu Biracılık | 4,600 | 4,550 | 4,600 | 4,550 | 1,860,600 | 4,555 | |
| 023 | Anadolu Sigorta | 6,400 | 6,500 | 6,600 | 6,500 | 111,000 | 6,510 | |
| 024 | Apeks Dış Ticaret | 11,000 | 11,000 | 12,250 | 12,250 | 2,122,000 | 11,829 | |
| 025 | Arat Tekstil | 15,000 | 14,750 | 15,250 | 15,250 | 293,000 | 15,012 | |
| 026 | Arçelik | 19,250 | 19,000 | 19,500 | 19,250 | 5,419,000 | 19,256 | |
| 027 | Ardem | 24,750 | 23,750 | 24,750 | 24,250 | 1,387,000 | 24,137 | |
| 028 | Alternatif Yatırım | 2,575 | 2,550 | 2,750 | 2,750 | 7,654,000 | 2,685 | |
| 029 | Aselsan | 12,750 | 12,500 | 13,000 | 13,000 | 1,264,000 | 12,783 | |
| 030 | Anadolu ISUZU | 20,000 | 19,750 | 20,250 | 20,250 | 15,337,000 | 20,023 | |
| 031 | Ata Yatırım | 1,425 | 1,425 | 1,475 | 1,450 | 1,215,000 | 1,429 | |
| 032 | Akın Tekstil | 9,700 | 9,700 | 9,800 | 9,800 | 738,000 | 9,744 | |
| 033 | Atlas Yatırım | 3,650 | 3,650 | 3,750 | 3,700 | 1,295,000 | 3,700 | |
| 034 | Atlantis Yat. Ort. | 3,800 | 3,750 | 3,850 | 3,850 | 164,000 | 3,805 | |
| 035 | Avrasya Yat. Ort. | 2,800 | 2,750 | 2,800 | 2,750 | 17,000 | 2,764 | |
| 036 | Aygaz | 29,000 | 29,000 | 30,000 | 29,500 | 3,772,154 | 29,451 | |
| 037 | Bağfaş | 125,000 | 125,000 | 132,500 | 132,500 | 4,586,000 | 129,171 | |
| 038 | Banvit | 21,500 | 21,000 | 21,500 | 21,250 | 69,000 | 21,329 | |
| 039 | Beko Elektronik | 12,000 | 12,000 | 12,500 | 12,000 | 9,514,252 | 12,293 | |
| 040 | Berdan Tekstil | 9,000 | 8,900 | 9,100 | 9,100 | 1,411,000 | 8,996 | |
| 041 | Bosch Fren Sistemleri | 455,000 | 455,000 | 465,000 | 460,000 | 129,000 | 461,434 | |
| 042 | Bisaş Tekstil | 6,700 | 6,600 | 6,800 | 6,600 | 169,000 | 6,641 | |
| 043 | Bolu Çimento | 3,700 | 3,650 | 3,750 | 3,750 | 2,962,000 | 3,699 | |
| 044 | Bossa Tic. San. | 3,700 | 3,600 | 3,750 | 3,650 | 9,827,000 | 3,665 | |
| 045 | Brisa | 102,500 | 100,000 | 105,000 | 100,000 | 827,000 | 101,834 | |
| 046 | Birlik Mensucat | 4,300 | 4,350 | 4,700 | 4,400 | 851,000 | 4,480 | |
| 047 | Borova Yapı End. | 18,500 | 17,750 | 18,500 | 18,250 | 2,477,000 | 18,083 | |
| 048 | Borusan | 10,250 | 10,500 | 11,250 | 11,000 | 1,913,000 | 10,972 | |
| 049 | Borusan Yatırım | 11,000 | 11,000 | 12,250 | 12,250 | 10,138,000 | 11,883 | |
| 050 | Batı Çimento | 24,500 | 24,250 | 25,250 | 24,500 | 9,689,000 | 24,757 | |
| 051 | Bursa Çimento | 31,000 | 31,000 | 33,000 | 32,500 | 227,000 | 31,737 | |
| 052 | Bugün Yayıncılık | 7,000 | 6,700 | 7,000 | 6,900 | 413,000 | 6,913 | |
| 053 | Bumerang Yat.Ort. | 1,150 | 1,125 | 1,175 | 1,150 | 4,428,000 | 1,140 | |
| 054 | Burçelik | 10,750 | 10,500 | 10,750 | 10,500 | 848,000 | 10,571 | |
| 055 | Bayraklı Boya | 8,200 | 8,100 | 8,200 | 8,200 | 1,536,000 | 8,133 | |
| 056 | Boyasan Tekstil | 8,900 | 8,800 | 8,900 | 8,800 | 798,000 | 8,840 | |
| 057 | CARSI | 84,000 | 82,000 | 85,000 | 83,000 | 164,000 | 82,621 | |
| 058 | ÇBS Boya San. | 4,200 | 4,050 | 4,200 | 4,050 | 803,000 | 4,092 | |
| 059 | Çelik Halat | 7,600 | 7,500 | 8,000 | 7,800 | 41,586,463 | 7,737 | |
| 060 | CEMTAS Çelik Makina | 4,300 | 4,300 | 4,450 | 4,400 | 79,772,000 | 4,383 | |
| 061 | Ceylan Giyim | 9,000 | 8,900 | 9,000 | 8,900 | 136,000 | 8,983 | |
| 062 | Çimsa | 34,500 | 34,000 | 35,000 | 35,000 | 682,000 | 34,798 | |
| 063 | Çelebi Hava Servisi | 91,000 | 90,000 | 92,000 | 91,000 | 180,000 | 90,761 | |
| 064 | Çimentaş | 24,000 | 24,000 | 24,250 | 24,000 | 182,000 | 24,175 | |
| 065 | Commercial Un.Sig. | 4,100 | 4,200 | 4,300 | 4,300 | 5,650,250 | 4,295 | |
| 066 | Çukurova Elektrik | 400,000 | 395,000 | 405,000 | 395,000 | 1,623,249 | 399,888 | |
| 067 | Çumra Kağıt San. | 9,900 | 9,900 | 10,200 | 10,100 | 613,000 | 10,048 | |
| 068 | Ceytaş Tekstil | 5,700 | 5,500 | 5,800 | 5,500 | 1,142,000 | 5,678 | |
| 069 | Dardanel | 4,600 | 4,450 | 4,600 | 4,550 | 24,448,000 | 4,512 | |
| 070 | Demirbank | 5,500 | 5,500 | 6,000 | 6,000 | 20,791,000 | 5,886 | |
| 071 | Denizli Cam | 8,100 | 8,000 | 8,200 | 8,200 | 1,089,104 | 8,083 | |
| 072 | Derimod | 26,250 | 26,000 | 27,500 | 26,750 | 1,072,000 | 26,563 | |
| 073 | Deva Holding | 1,975 | 1,950 | 2,025 | 1,975 | 93,640,834 | 1,991 | |
| 074 | Dışbank | 3,300 | 3,300 | 3,450 | 3,350 | 27,028,206 | 3,375 | |
| 075 | Ditaş Doğan | 16,500 | 16,000 | 16,500 | 16,000 | 2,371,000 | 16,168 | |
| 076 | Demir Yat. Ort. | 3,750 | 3,600 | 3,800 | 3,700 | 6,422,000 | 3,688 | |
| 077 | Demisaş Döküm | 12,000 | 11,500 | 12,000 | 11,750 | 2,711,000 | 11,647 | |
| 078 | Doğan Holding | 7,900 | 7,800 | 8,500 | 8,500 | 585,720,500 | 8,237 | |
| 079 | Döktaş | 9,500 | 9,300 | 9,600 | 9,400 | 3,833,000 | 9,453 | |
| 080 | Duran Ofset | 8,000 | 7,900 | 8,100 | 8,100 | 718,000 | 8,007 | |
| 081 | Eczacıbaşı İlaç | 9,700 | 9,800 | 10,500 | 10,500 | 8,983,200 | 10,109 | |
| 082 | Eczacıbaşı Yapı | 6,300 | 6,300 | 6,500 | 6,400 | 1,669,000 | 6,393 | |
| 083 | Eczacıbaşı Yatırım | 8,100 | 8,000 | 8,400 | 8,300 | 19,867,470 | 8,229 | |
| 084 | Edip İplik | 19,750 | 19,750 | 21,000 | 20,250 | 78,000 | 20,266 | |
| 085 | Ege Biracılık | 20,500 | 20,500 | 20,500 | 20,500 | 100,000 | 20,500 | |
| 086 | Egs | 35,000 | 34,500 | 36,000 | 36,000 | 41,634,500 | 35,186 | |
| 087 | Ege Endüstri | 17,750 | 17,500 | 18,000 | 17,750 | 1,112,000 | 17,734 | |
| 088 | Ege Gübre | 4,650 | 4,600 | 4,700 | 4,700 | 632,000 | 4,662 | |
| 089 | Egeser Giyim | 17,750 | 17,500 | 18,500 | 18,250 | 16,759,000 | 18,040 | |
| 090 | Ege Profil Tic. | 14,500 | 14,500 | 15,750 | 15,750 | 9,502,000 | 15,374 | |
| 091 | Ege Seramik | 4,550 | 4,500 | 4,750 | 4,700 | 22,823,000 | 4,660 | |
| 092 | Emek Sigorta | 1,475 | 1,425 | 1,500 | 1,425 | 16,604,497 | 1,451 | |
| 093 | Eminis Ambalaj | 18,250 | 18,000 | 18,500 | 18,000 | 84,000 | 18,250 | |
| 094 | Enka | 182,500 | 182,500 | 192,500 | 187,500 | 9,513,000 | 188,826 | |
| 095 | Ege Plastik | 7,600 | 7,600 | 8,100 | 8,000 | 20,030,000 | 7,985 | |
| 096 | Erciyes Boru San. | 5,600 | 5,600 | 5,700 | 5,600 | 1,434,000 | 5,653 | |
| 097 | Erciyas Biracılık | 32,500 | 32,000 | 32,500 | 32,000 | 54,000 | 32,055 | |
| 098 | Ereğli Demir Çelik | 27,500 | 27,500 | 28,500 | 28,500 | 39,526,815 | 28,155 | |
| 099 | Esbank | 1,475 | 1,425 | 1,475 | 1,450 | 5,738,000 | 1,460 | |
| 100 | Esem Spor Giyim | 8,400 | 8,400 | 8,700 | 8,500 | 11,971,000 | 8,486 | |
| 101 | Evren Yatırım Ort. | 3,200 | 3,200 | 3,400 | 3,400 | 2,664,000 | 3,285 |