İMKB ikinci seans (A-F)
Güncelleme Tarihi:
Oluşturulma Tarihi: Aralık 25, 1997 00:00
Haberin Devamı
| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | ||
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | ||
| 001 | Adana Çimento (A) | 16,000 | 15,750 | 16,000 | 16,000 | 216,000 | 15,918 | |
| 002 | Adana Çimento (B) | 8,300 | 8,300 | 8,600 | 8,500 | 287,000 | 8,467 | |
| 003 | Adel Kalemcilik | 11,500 | 11,000 | 11,250 | 11,250 | 1,560,000 | 11,198 | |
| 004 | Adana Çimento (C) | 1,625 | 1,600 | 1,650 | 1,650 | 8,963,400 | 1,622 | |
| 005 | Afyon Çimento | 30,000 | 30,000 | 30,500 | 30,500 | 628,000 | 30,035 | |
| 006 | Anadolu Gıda | 17,750 | 17,500 | 17,750 | 17,750 | 220,000 | 17,561 | |
| 007 | Akal Tekstil | 7,600 | 7,500 | 7,600 | 7,500 | 1,354,000 | 7,573 | |
| 008 | Akbank | 15,250 | 15,250 | 15,500 | 15,500 | 19,187,420 | 15,418 | |
| 009 | Akcansa | 28,500 | 28,000 | 29,000 | 29,000 | 365,000 | 28,380 | |
| 010 | Aktif Finans | 2,700 | 2,650 | 2,700 | 2,650 | 408,020 | 2,691 | |
| 011 | Aksigorta | 11,500 | 11,250 | 11,750 | 11,500 | 2,607,500 | 11,591 | |
| 012 | Aksu İplik Dokuma | 5,300 | 5,300 | 5,400 | 5,300 | 680,000 | 5,301 | |
| 013 | Aksa | 15,000 | 14,500 | 14,750 | 14,500 | 310,000 | 14,708 | |
| 014 | Aktaş Elektrik | 160,000 | 157,500 | 162,500 | 162,500 | 1,497,000 | 159,996 | |
| 015 | Alarko Holding | 41,000 | 40,500 | 41,500 | 41,000 | 1,057,000 | 40,883 | |
| 016 | Alcatel Teletaş | 28,000 | 27,500 | 28,000 | 28,000 | 10,358,400 | 27,650 | |
| 017 | Alarko Gayrimenkul Y.O. | 5,300 | 5,200 | 5,400 | 5,200 | 7,687,000 | 5,281 | |
| 018 | Alternatifbank A.P. | 6,600 | 6,500 | 6,600 | 6,500 | 7,785,000 | 6,502 | |
| 019 | Alarko Sanayi | 17,250 | 17,000 | 17,500 | 17,250 | 3,626,000 | 17,342 | |
| 020 | Altınyıldız | 22,000 | 22,000 | 22,500 | 22,000 | 159,000 | 22,042 | |
| 021 | Anadolu Cam | 3,050 | 3,000 | 3,100 | 3,050 | 4,886,870 | 3,042 | |
| 022 | Anadolu Biracılık | 4,400 | 4,300 | 4,400 | 4,400 | 2,622,000 | 4,315 | |
| 023 | Anadolu Sigorta | 6,000 | 6,000 | 6,200 | 6,200 | 62,000 | 6,182 | |
| 024 | Apeks Dış Ticaret | 12,000 | 12,000 | 12,250 | 12,250 | 1,148,000 | 12,030 | |
| 025 | Arat Tekstil | 14,750 | 14,000 | 15,250 | 15,250 | 18,000 | 14,458 | |
| 026 | Arçelik | 18,250 | 18,000 | 18,250 | 18,250 | 4,398,000 | 18,137 | |
| 027 | Ardem | 20,750 | 20,250 | 20,500 | 20,250 | 759,000 | 20,290 | |
| 028 | Alternatif Yatırım | 2,600 | 2,450 | 2,600 | 2,500 | 1,435,000 | 2,515 | |
| 029 | Aselsan | 12,000 | 11,750 | 12,250 | 11,750 | 1,692,000 | 11,910 | |
| 030 | Anadolu ISUZU | 18,750 | 18,250 | 18,750 | 18,250 | 3,666,000 | 18,503 | |
| 031 | Ata Yatırım | 1,700 | 1,675 | 1,700 | 1,700 | 844,000 | 1,685 | |
| 032 | Akın Tekstil | 8,700 | 8,600 | 8,800 | 8,600 | 182,000 | 8,697 | |
| 033 | Atlas Yatırım | 3,800 | 3,650 | 3,800 | 3,750 | 842,000 | 3,745 | |
| 034 | Atlantis Yat. Ort. | 4,250 | 4,050 | 4,250 | 4,250 | 141,000 | 4,131 | |
| 035 | Avrasya Yat. Ort. | 2,700 | 2,700 | 2,800 | 2,700 | 57,000 | 2,768 | |
| 036 | Aygaz | 35,500 | 34,500 | 36,000 | 34,500 | 5,191,000 | 35,154 | |
| 037 | Bağfaş | 145,000 | 137,500 | 145,000 | 140,000 | 2,207,000 | 139,699 | |
| 038 | Banvit | 21,750 | 21,000 | 21,750 | 21,250 | 148,900 | 21,508 | |
| 039 | Beko Elektronik | 10,750 | 10,250 | 10,750 | 10,250 | 4,485,163 | 10,489 | |
| 040 | Berdan Tekstil | 8,400 | 8,300 | 8,400 | 8,300 | 240,000 | 8,352 | |
| 041 | Bosch Fren Sistemleri | 425,000 | 415,000 | 425,000 | 415,000 | 78,450 | 421,858 | |
| 042 | Bisaş Tekstil | 6,800 | 6,700 | 6,900 | 6,900 | 880,000 | 6,772 | |
| 043 | Bolu Çimento | 3,400 | 3,350 | 3,450 | 3,400 | 3,333,967 | 3,399 | |
| 044 | Bossa Tic. San. | 2,075 | 2,025 | 2,075 | 2,050 | 4,499,500 | 2,044 | |
| 045 | Brisa | 117,500 | 115,000 | 120,000 | 117,500 | 1,313,000 | 117,010 | |
| 046 | Birlik Mensucat | 3,950 | 3,900 | 4,050 | 3,950 | 657,000 | 3,949 | |
| 047 | Borova Yapı End. | 16,750 | 16,000 | 16,250 | 16,000 | 832,000 | 16,102 | |
| 048 | Borusan | 9,500 | 9,600 | 9,600 | 9,600 | 277,000 | 9,600 | |
| 049 | Borusan Yatırım | 11,500 | 11,250 | 11,500 | 11,500 | 620,000 | 11,260 | |
| 050 | Batı Çimento | 22,750 | 22,250 | 22,750 | 22,250 | 973,000 | 22,524 | |
| 051 | Bursa Çimento | 32,000 | 32,000 | 33,500 | 33,000 | 51,000 | 32,872 | |
| 052 | Bugün Yayıncılık | 6,000 | 5,800 | 6,000 | 5,900 | 104,000 | 5,908 | |
| 053 | Bumerang Yat.Ort. | 1,075 | 1,050 | 1,100 | 1,050 | 1,121,000 | 1,073 | |
| 054 | Burçelik | 11,250 | 11,000 | 11,250 | 11,000 | 542,000 | 11,227 | |
| 055 | Bayraklı Boya | 8,600 | 8,300 | 8,500 | 8,400 | 1,528,000 | 8,439 | |
| 056 | Boyasan Tekstil | 8,500 | 8,300 | 8,500 | 8,300 | 427,000 | 8,409 | |
| 057 | CARSI | 88,000 | 87,000 | 94,000 | 92,000 | 1,697,000 | 91,683 | |
| 058 | ÇBS Boya San. | 3,800 | 3,800 | 3,850 | 3,800 | 669,000 | 3,830 | |
| 059 | Çelik Halat | 7,400 | 7,200 | 7,300 | 7,200 | 4,613,000 | 7,253 | |
| 060 | CEMTAS Çelik Makina | 4,450 | 4,350 | 4,500 | 4,350 | 15,905,000 | 4,384 | |
| 061 | Ceylan Giyim | 8,800 | 8,500 | 8,700 | 8,500 | 190,000 | 8,643 | |
| 062 | Çimsa | 11,750 | 11,250 | 11,500 | 11,500 | 841,000 | 11,446 | |
| 063 | Çelebi Hava Servisi | 90,000 | 86,000 | 90,000 | 86,000 | 213,100 | 87,521 | |
| 064 | Çimbeton | 3,950 | 3,850 | 3,950 | 3,850 | 1,044,000 | 3,914 | |
| 065 | Çimentaş | 22,250 | 22,250 | 22,250 | 22,250 | 4,000 | 22,250 | |
| 066 | Commercial Un.Sig. | 4,200 | 4,150 | 4,200 | 4,150 | 431,000 | 4,175 | |
| 067 | Çukurova Elektrik | 480,000 | 475,000 | 480,000 | 480,000 | 1,564,907 | 478,781 | |
| 068 | Çumra Kağıt San. | 11,500 | 10,750 | 11,500 | 11,000 | 497,000 | 11,070 | |
| 069 | Ceytaş Tekstil | 5,000 | 4,850 | 5,000 | 5,000 | 688,000 | 4,899 | |
| 070 | Dardanel | 4,800 | 4,650 | 4,800 | 4,750 | 18,301,000 | 4,713 | |
| 071 | Demirbank | 5,500 | 5,400 | 5,500 | 5,400 | 2,018,000 | 5,455 | |
| 072 | Denizli Cam | 7,700 | 7,400 | 7,700 | 7,500 | 557,104 | 7,487 | |
| 073 | Derimod | 25,000 | 24,500 | 25,000 | 25,000 | 307,000 | 24,672 | |
| 074 | Deva Holding | 1,975 | 1,925 | 2,000 | 1,950 | 115,613,346 | 1,956 | |
| 075 | Dışbank | 3,850 | 3,750 | 3,850 | 3,750 | 9,237,500 | 3,793 | |
| 076 | Ditaş Doğan | 18,750 | 18,000 | 18,750 | 18,500 | 4,953,394 | 18,359 | |
| 077 | Demir Yat. Ort. | 2,400 | 2,325 | 2,450 | 2,400 | 14,358,000 | 2,400 | |
| 078 | Demisaş Döküm | 11,750 | 10,750 | 11,500 | 11,250 | 2,078,000 | 11,290 | |
| 079 | Doğan Holding | 8,500 | 8,200 | 8,500 | 8,300 | 166,622,004 | 8,349 | |
| 080 | Döktaş | 8,100 | 8,000 | 8,200 | 8,000 | 3,207,000 | 8,051 | |
| 081 | Duran Ofset | 8,000 | 8,100 | 8,400 | 8,200 | 304,000 | 8,233 | |
| 082 | Eczacıbaşı İlaç | 8,800 | 8,700 | 8,900 | 8,700 | 2,314,000 | 8,799 | |
| 083 | Eczacıbaşı Yapı | 5,900 | 5,800 | 6,000 | 5,900 | 194,000 | 5,915 | |
| 084 | Eczacıbaşı Yatırım | 7,600 | 7,300 | 7,600 | 7,400 | 5,157,000 | 7,438 | |
| 085 | Edip İplik | 19,000 | 19,000 | 19,250 | 19,000 | 32,000 | 19,078 | |
| 086 | Ege Biracılık | 19,250 | 18,750 | 19,250 | 19,000 | 1,288,000 | 18,939 | |
| 087 | Egs | 25,000 | 24,750 | 25,500 | 25,250 | 17,439,000 | 25,198 | |
| 088 | Ege Endüstri | 17,000 | 17,000 | 17,500 | 17,500 | 1,561,000 | 17,251 | |
| 089 | Ege Gübre | 4,500 | 4,400 | 4,500 | 4,400 | 365,000 | 4,457 | |
| 090 | Egeser Giyim | 16,500 | 16,000 | 16,500 | 16,000 | 1,746,000 | 16,180 | |
| 091 | Ege Profil Tic. | 15,750 | 15,250 | 15,750 | 15,500 | 3,051,000 | 15,586 | |
| 092 | Ege Seramik | 4,350 | 4,300 | 4,350 | 4,300 | 3,325,000 | 4,302 | |
| 093 | Emek Sigorta | 1,575 | 1,550 | 1,600 | 1,600 | 11,974,000 | 1,574 | |
| 094 | Eminis Ambalaj | 17,000 | 16,250 | 17,000 | 16,250 | 45,000 | 16,472 | |
| 095 | Enka | 197,500 | 192,500 | 197,500 | 195,000 | 2,832,329 | 193,990 | |
| 096 | Ege Plastik | 9,400 | 9,200 | 9,500 | 9,200 | 1,843,000 | 9,333 | |
| 097 | Erciyes Boru San. | 6,000 | 5,800 | 6,000 | 6,000 | 477,000 | 5,921 | |
| 098 | Erciyas Biracılık | 29,000 | 29,000 | 29,000 | 29,000 | 202,000 | 29,000 | |
| 099 | Ereğli Demir Çelik | 30,000 | 29,000 | 30,500 | 30,000 | 32,486,995 | 29,768 | |
| 100 | Esbank | 1,425 | 1,425 | 1,450 | 1,425 | 2,936,500 | 1,425 | |
| 101 | Esem Spor Giyim | 8,000 | 7,900 | 8,100 | 8,000 | 3,162,000 | 7,956 | |
| 102 | Evren Yatırım Ort. | 3,500 | 3,300 | 3,500 | 3,400 | 3,346,000 | 3,391 |