İMKB ikinci seans (F-M)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat103Facto Finans2,6502,5502,8002,6003,183,0002,607104Fenis Aluminyum12,75012,50013,00012,500102,00012,781105Finans Finansal K.3,5003,3503,5003,3501,778,6403,422106Finansbank3,7003,4503,7003,55023,517,0003,611107Finans Yatırım1,2501,2251,2751,22513,865,0001,253108Frigo Pak Gıda Mad.6,6006,2006,5006,200741,0006,419109T.Garanti Bankası10,2509,50010,50010,000112,482,00010,019110Gediz iplik24,50024,50025,50025,000704,00024,726111Gentaş16,50016,00016,50016,2501,879,00016,199112Global Menkul K.4,3004,1004,3504,15019,117,0004,187113Global Yatırım3,9003,9004,0003,9004,0003,925114Göltaş Çimento37,00036,50038,00037,0002,838,19037,214115Good-Year91,00090,00091,00090,000257,00090,147116Garanti Yat. Ort.2,1502,0502,1502,1503,679,0002,091117Gübre Fabrikaları12,00011,50012,50011,500208,20011,658118Gümüşsuyu1,7251,6501,7501,6509,479,0001,690119Güney Biracılık16,25015,75016,25015,750654,00015,836120Güneş Sigorta6,0005,6006,2005,900970,0005,928121Hektaş3,4003,3503,5003,4008,134,0003,412122Hürriyet Gazetecilik44,00043,00044,50044,0005,078,00043,818123Haznedar Tugla7,2006,9007,9007,900201,0006,986124İhlas Ev Aletleri13,25013,00013,75013,000568,00013,152125İhlas Finans4,0504,0004,1504,0002,139,0004,051126İhlas Holding28,00027,00029,00027,50017,967,64627,703127İktisat Finans5,6005,2006,2006,1004,475,0005,954128İntema6,3006,1006,5006,2005,810,7006,253129T.İş Bankası (A)14,500,00000000130T.İş Bankası (B)790,000780,000800,000780,00040,000787,000131T.İş Bankası (C)32,50031,50033,00032,00036,605,50032,333132T.İş Bankası Kurucu66,000,00000000133İ.Motor Piston23,50023,50024,25024,000546,00023,941134Iş Yatırım Ortaklığı2,5002,4002,5002,45010,624,0012,458135İzmir Demir Çelik2,2502,2002,3002,25046,776,0002,253136İzocam7,2007,1007,5007,200618,0007,220137Kaplamin Ambalaj5,7005,5005,8005,800711,0005,619138Kartonsan12,00011,75012,25012,000724,00012,103139Kav4,5504,3504,6504,4007,662,0004,483140Koç Holding49,00048,00051,00049,0009,616,00049,287141Kent Gıda24,00023,50024,50024,000527,00023,928142Kepez Elektrik540,000530,000570,000530,000731,182544,131143Kerevitaş Gıda San.23,50023,00024,50024,2502,720,00024,092144KIPA6,9006,6006,9006,7005,260,0006,715145Kelebek Mobilya8,7008,2008,5008,400262,0008,377146Klimasan Klima Sanayi16,25016,00016,50016,2501,991,00016,206147Konfrut Gıda4,2504,2504,3004,250951,0004,267148Konya Çimento3,6503,6003,7503,7004,016,0003,716149Kordsa17,50017,50018,00017,7502,048,00017,682150Koniteks78,00076,00078,00077,00036,00077,027151Köytaş10,50010,00010,50010,2508,745,00010,288152Kristal Kola10,75010,50011,50011,0009,299,00010,987153Karsu Tekstil7,2007,1007,3007,300578,0007,148154Kütahya Porselen6,1005,8006,0005,8001,193,0005,899155Lüks Kadife12,25012,25012,75012,750506,00012,567