İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Aralık 19, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 16,250 | 16,000 | 16,250 | 16,000 | 294,000 | 16,194 | |
| 002 | Adana Çimento (B) | 8,600 | 8,500 | 8,600 | 8,600 | 217,000 | 8,505 | |
| 003 | Adel Kalemcilik | 11,000 | 10,750 | 11,250 | 11,000 | 950,000 | 10,963 | |
| 004 | Adana Çimento (C) | 1,675 | 1,650 | 1,675 | 1,675 | 4,625,000 | 1,655 | |
| 005 | Afyon Çimento | 30,000 | 30,000 | 30,500 | 30,500 | 312,000 | 30,302 | |
| 006 | Anadolu Gıda | 17,750 | 17,750 | 18,500 | 18,250 | 1,023,000 | 18,120 | |
| 007 | Akal Tekstil | 7,400 | 7,300 | 7,500 | 7,400 | 1,446,750 | 7,392 | |
| 008 | Akbank | 15,000 | 14,750 | 15,250 | 14,750 | 20,543,914 | 14,881 | |
| 009 | Akcansa | 28,500 | 28,000 | 29,000 | 29,000 | 3,588,000 | 28,505 | |
| 010 | Aktif Finans | 2,750 | 2,700 | 2,750 | 2,700 | 3,137,000 | 2,721 | |
| 011 | Aksigorta | 12,000 | 11,750 | 12,500 | 12,500 | 12,935,500 | 12,313 | |
| 012 | Aksu İplik Dokuma | 5,100 | 5,000 | 5,100 | 5,100 | 965,000 | 5,063 | |
| 013 | Aksa | 15,250 | 15,000 | 15,250 | 15,250 | 271,000 | 15,249 | |
| 014 | Aktaş Elektrik | 145,000 | 145,000 | 150,000 | 150,000 | 1,452,000 | 147,468 | |
| 015 | Alarko Holding | 43,000 | 42,000 | 42,500 | 42,500 | 6,921,000 | 42,335 | |
| 016 | Alcatel Teletaş | 29,000 | 28,500 | 29,500 | 29,000 | 23,934,230 | 29,055 | |
| 017 | Alarko Gayrimenkul Y.O. | 5,300 | 5,300 | 5,600 | 5,600 | 24,148,000 | 5,451 | |
| 018 | Alternatifbank A.P. | 6,700 | 6,400 | 6,700 | 6,400 | 4,833,000 | 6,551 | |
| 019 | Alarko Sanayi | 17,500 | 17,000 | 17,500 | 17,000 | 1,004,001 | 17,191 | |
| 020 | Altınyıldız | 19,000 | 19,000 | 19,000 | 19,000 | 184,000 | 19,000 | |
| 021 | Anadolu Cam | 3,050 | 3,000 | 3,050 | 3,000 | 5,329,000 | 3,014 | |
| 022 | Anadolu Biracılık | 4,250 | 4,200 | 4,350 | 4,300 | 6,115,000 | 4,287 | |
| 023 | Anadolu Sigorta | 6,400 | 6,400 | 6,400 | 6,400 | 3,000 | 6,400 | |
| 024 | Apeks Dış Ticaret | 12,250 | 11,750 | 12,500 | 12,000 | 329,000 | 12,074 | |
| 025 | Arat Tekstil | 14,500 | 13,000 | 14,250 | 13,000 | 391,000 | 13,748 | |
| 026 | Arçelik | 18,250 | 18,250 | 18,500 | 18,500 | 7,751,000 | 18,251 | |
| 027 | Ardem | 20,250 | 20,250 | 20,500 | 20,500 | 8,837,000 | 20,323 | |
| 028 | Alternatif Yatırım | 2,750 | 2,650 | 2,750 | 2,750 | 2,000,000 | 2,698 | |
| 029 | Aselsan | 11,500 | 11,500 | 11,500 | 11,500 | 530,456 | 11,500 | |
| 030 | Anadolu ISUZU | 18,250 | 18,000 | 18,250 | 18,000 | 3,989,000 | 18,125 | |
| 031 | Ata Yatırım | 1,600 | 1,575 | 1,575 | 1,575 | 449,000 | 1,575 | |
| 032 | Akın Tekstil | 9,000 | 8,900 | 9,000 | 8,900 | 137,000 | 8,971 | |
| 033 | Atlas Yatırım | 3,800 | 3,750 | 3,800 | 3,800 | 708,000 | 3,797 | |
| 034 | Atlantis Yat. Ort. | 4,300 | 4,250 | 4,600 | 4,600 | 399,000 | 4,398 | |
| 035 | Avrasya Yat. Ort. | 2,600 | 2,500 | 2,550 | 2,500 | 26,000 | 2,548 | |
| 036 | Aygaz | 32,500 | 32,000 | 32,500 | 32,500 | 864,000 | 32,236 | |
| 037 | Bağfaş | 135,000 | 132,500 | 142,500 | 140,000 | 10,405,000 | 138,897 | |
| 038 | Banvit | 20,750 | 20,500 | 21,000 | 20,500 | 19,000 | 20,526 | |
| 039 | Beko Elektronik | 10,750 | 10,500 | 10,750 | 10,500 | 5,687,000 | 10,514 | |
| 040 | Berdan Tekstil | 8,300 | 8,300 | 8,400 | 8,300 | 402,000 | 8,372 | |
| 041 | Bosch Fren Sistemleri | 425,000 | 420,000 | 430,000 | 420,000 | 39,000 | 423,333 | |
| 042 | Bisaş Tekstil | 6,700 | 6,800 | 7,000 | 6,900 | 336,000 | 6,896 | |
| 043 | Bolu Çimento | 3,450 | 3,450 | 3,500 | 3,450 | 2,724,000 | 3,451 | |
| 044 | Bossa Tic. San. | 3,650 | 3,550 | 3,700 | 3,700 | 10,174,000 | 3,643 | |
| 045 | Brisa | 96,000 | 95,000 | 98,000 | 96,000 | 1,179,000 | 96,584 | |
| 046 | Birlik Mensucat | 4,050 | 4,000 | 4,100 | 4,000 | 1,058,000 | 4,013 | |
| 047 | Borova Yapı End. | 16,000 | 16,000 | 17,250 | 17,250 | 6,698,000 | 16,811 | |
| 048 | Borusan | 10,300 | 10,000 | 10,300 | 10,000 | 713,000 | 10,074 | |
| 049 | Borusan Yatırım | 11,750 | 11,500 | 11,750 | 11,750 | 438,000 | 11,595 | |
| 050 | Batı Çimento | 22,250 | 22,000 | 22,500 | 22,500 | 3,101,000 | 22,187 | |
| 051 | Bursa Çimento | 33,000 | 32,000 | 32,500 | 32,000 | 65,000 | 32,223 | |
| 052 | Bugün Yayıncılık | 6,900 | 6,300 | 7,300 | 6,800 | 2,810,000 | 6,876 | |
| 053 | Bumerang Yat.Ort. | 1,100 | 1,100 | 1,125 | 1,125 | 2,206,000 | 1,101 | |
| 054 | Burçelik | 10,500 | 10,250 | 10,500 | 10,500 | 334,000 | 10,252 | |
| 055 | Bayraklı Boya | 8,300 | 8,300 | 8,500 | 8,400 | 1,565,000 | 8,406 | |
| 056 | Boyasan Tekstil | 8,400 | 8,400 | 8,500 | 8,500 | 501,000 | 8,407 | |
| 057 | CARSI | 78,000 | 78,000 | 79,000 | 78,000 | 57,000 | 78,052 | |
| 058 | ÇBS Boya San. | 3,950 | 3,950 | 4,100 | 4,050 | 1,826,000 | 4,041 | |
| 059 | Çelik Halat | 7,500 | 7,400 | 7,500 | 7,500 | 17,842,500 | 7,435 | |
| 060 | CEMTAS Çelik Makina | 4,700 | 4,650 | 4,800 | 4,750 | 52,270,000 | 4,732 | |
| 061 | Ceylan Giyim | 8,500 | 8,400 | 8,500 | 8,500 | 9,000 | 8,444 | |
| 062 | Çimsa | 40,500 | 39,000 | 40,000 | 39,500 | 1,090,325 | 39,540 | |
| 063 | Çelebi Hava Servisi | 93,000 | 92,000 | 94,000 | 94,000 | 96,000 | 92,885 | |
| 064 | Çimentaş | 23,500 | 23,250 | 23,750 | 23,250 | 60,000 | 23,345 | |
| 065 | Commercial Un.Sig. | 4,250 | 4,200 | 4,300 | 4,200 | 610,000 | 4,279 | |
| 066 | Çukurova Elektrik | 465,000 | 465,000 | 495,000 | 495,000 | 9,275,558 | 482,999 | |
| 067 | Çumra Kağıt San. | 11,250 | 11,250 | 11,750 | 11,750 | 3,366,000 | 11,493 | |
| 068 | Ceytaş Tekstil | 5,000 | 4,900 | 4,950 | 4,900 | 525,000 | 4,907 | |
| 069 | Dardanel | 4,900 | 4,850 | 5,000 | 4,950 | 62,169,000 | 4,931 | |
| 070 | Demirbank | 5,400 | 5,400 | 5,500 | 5,500 | 2,214,000 | 5,440 | |
| 071 | Denizli Cam | 7,500 | 7,400 | 7,600 | 7,500 | 173,951 | 7,508 | |
| 072 | Derimod | 22,750 | 22,750 | 23,000 | 23,000 | 322,000 | 22,891 | |
| 073 | Deva Holding | 1,875 | 1,875 | 1,900 | 1,900 | 27,303,357 | 1,875 | |
| 074 | Dışbank | 4,150 | 4,100 | 4,250 | 4,150 | 16,776,000 | 4,140 | |
| 075 | Ditaş Doğan | 14,500 | 14,500 | 15,000 | 14,750 | 358,000 | 14,554 | |
| 076 | Demir Yat. Ort. | 2,600 | 2,425 | 2,650 | 2,450 | 22,867,000 | 2,497 | |
| 077 | Demisaş Döküm | 11,000 | 10,750 | 11,000 | 11,000 | 478,000 | 10,931 | |
| 078 | Doğan Holding | 8,400 | 8,200 | 8,400 | 8,300 | 80,736,500 | 8,276 | |
| 079 | Döktaş | 8,600 | 8,400 | 8,600 | 8,500 | 1,172,000 | 8,507 | |
| 080 | Duran Ofset | 8,100 | 8,000 | 8,600 | 8,500 | 1,549,000 | 8,220 | |
| 081 | Eczacıbaşı İlaç | 9,000 | 8,900 | 9,100 | 9,100 | 3,024,000 | 8,998 | |
| 082 | Eczacıbaşı Yapı | 6,600 | 6,100 | 6,500 | 6,200 | 594,000 | 6,362 | |
| 083 | Eczacıbaşı Yatırım | 7,600 | 7,500 | 7,600 | 7,600 | 2,580,000 | 7,573 | |
| 084 | Edip İplik | 20,500 | 19,750 | 21,250 | 20,000 | 28,100 | 20,232 | |
| 085 | Ege Biracılık | 18,500 | 18,250 | 18,500 | 18,250 | 355,000 | 18,252 | |
| 086 | Egs | 26,500 | 25,500 | 27,000 | 25,500 | 10,329,000 | 26,030 | |
| 087 | Ege Endüstri | 17,000 | 16,750 | 17,000 | 17,000 | 328,000 | 16,842 | |
| 088 | Ege Gübre | 4,400 | 4,350 | 4,450 | 4,400 | 1,486,000 | 4,398 | |
| 089 | Egeser Giyim | 15,750 | 15,500 | 15,750 | 15,750 | 3,940,000 | 15,598 | |
| 090 | Ege Profil Tic. | 16,500 | 16,250 | 16,750 | 16,750 | 1,314,000 | 16,523 | |
| 091 | Ege Seramik | 4,350 | 4,300 | 4,400 | 4,400 | 1,662,000 | 4,372 | |
| 092 | Emek Sigorta | 1,400 | 1,375 | 1,450 | 1,450 | 27,509,000 | 1,423 | |
| 093 | Eminis Ambalaj | 17,000 | 17,000 | 17,500 | 17,500 | 28,000 | 17,321 | |
| 094 | Enka | 182,500 | 182,500 | 192,500 | 192,500 | 7,590,200 | 188,498 | |
| 095 | Ege Plastik | 10,200 | 10,100 | 10,300 | 10,300 | 5,633,000 | 10,242 | |
| 096 | Erciyes Boru San. | 5,600 | 5,500 | 5,700 | 5,700 | 857,000 | 5,552 | |
| 097 | Erciyas Biracılık | 29,500 | 29,000 | 29,500 | 29,000 | 156,000 | 29,099 | |
| 098 | Ereğli Demir Çelik | 27,500 | 27,000 | 28,500 | 28,000 | 53,055,800 | 27,723 | |
| 099 | Esbank | 1,400 | 1,400 | 1,425 | 1,400 | 2,882,750 | 1,402 | |
| 100 | Esem Spor Giyim | 8,200 | 8,000 | 8,100 | 8,000 | 3,132,000 | 8,012 | |
| 101 | Evren Yatırım Ort. | 3,400 | 3,350 | 3,450 | 3,400 | 586,000 | 3,399 |