İMKB ikinci seans (F-M)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,2502,1002,3502,3002,454,0002,229108Fenis Aluminyum11,75011,25012,00011,25044,00011,534109Finans Finansal K.3,2503,0503,5003,1501,181,0003,185110Finansbank3,4503,3503,6003,45010,936,0003,451111Finans Yatırım1,0801,0501,1001,0508,329,0001,052112Frigo Pak Gıda Mad.5,8005,6006,0005,700695,0005,655113T.Garanti Bankası8,8008,6009,0008,900132,188,0008,824114Gediz iplik22,50021,50022,25022,000342,00021,831115Gentaş14,50014,00014,50014,500955,00014,287116Global Menkul K.4,2504,1004,3504,30019,426,0004,239117Global Yatırım3,4503,4003,6003,600214,0003,515118Göltaş Çimento29,50028,00029,50029,0003,167,00028,866119Good-Year98,00094,00097,00096,000133,00096,060120Garanti Yat. Ort.2,1252,0752,2502,1001,942,0002,100121Gübre Fabrikaları11,00010,50011,00010,750407,00010,740122Gümüşsuyu1,4251,3251,4251,35018,514,0001,360123Güney Biracılık18,25017,50018,25017,75080,00017,853124Güneş Sigorta5,0504,8505,0505,0006,141,0004,915125Hektaş3,5003,4003,6503,4507,279,0003,436126Hürriyet Gazetecilik53,50051,00054,00051,0007,743,00052,198127Haznedar Tugla6,9006,6006,9006,700120,0006,676128İhlas Ev Aletleri13,25012,75013,50013,2501,030,00013,022129İhlas Finans3,7503,5503,8003,7006,513,0003,732130İhlas Holding22,00021,75022,75022,75087,354,50022,343131İktisat Finans4,4504,3504,5004,35012,474,0004,403132İntema5,3005,2005,5005,2004,116,0005,297133T.İş Bankası (A)13,900,00000000134T.İş Bankası (B)700,000710,000750,000730,00097,000732,989135T.İş Bankası (C)35,50036,00039,00038,50070,247,20937,555136T.İş Bankası Kurucu75,000,00000000137İ.Motor Piston21,75021,50022,00022,0001,237,00021,645138Iş Yatırım Ortaklığı2,1502,1502,3502,27518,591,0042,249139İzmir Demir Çelik1,7251,7001,8751,72587,529,0001,729140İzocam6,8006,6006,8006,700777,0006,710141Kaplamin Ambalaj5,1505,0005,1005,10032,0005,034142Kartonsan12,75012,25012,75012,75016,461,00012,487143Kav3,4003,3003,5003,3509,587,5003,385144Koç Holding39,50038,00040,50038,50042,579,00138,887145Kent Gıda21,00020,50021,00020,750290,00020,706146Kepez Elektrik465,000480,000510,000510,0005,076,308492,753147Kerevitaş Gıda San.26,50025,50027,50027,0004,826,27427,022148KIPA6,1005,9006,2006,0008,064,0006,019149Kelebek Mobilya8,9008,4008,8008,700321,0008,466150Klimasan Klima Sanayi16,00015,75017,00016,5007,893,00016,450151Konfrut Gıda3,5503,2503,5503,2501,094,0003,357152Konya Çimento3,4503,2503,4503,3005,190,0003,302153Kordsa22,25021,25022,00021,5005,558,00021,633154Koniteks132,500135,000147,500145,000176,000143,551155Köytaş7,4007,3007,7007,50027,617,0007,494156Kristal Kola8,1007,7008,1007,80014,230,0007,872157Karsu Tekstil6,5006,3006,5006,300214,0006,407158Kütahya Porselen6,4006,3006,7006,6003,803,0006,447159Lüks Kadife10,70010,25011,00011,000352,00010,736