İMKB ikinci seans (F-M)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat108Facto Finans2,2502,2002,2502,2001,690,0002,226109Fenis Aluminyum11,25011,25011,75011,25067,00011,287110Finans Finansal K.3,1003,0503,1503,1001,181,0003,104111Finansbank3,3003,3003,4503,45018,156,0003,393112Finans Yatırım1,0251,0001,0501,0254,359,0001,025113Frigo Pak Gıda Mad.5,5005,0005,6005,300803,0005,333114T.Garanti Bankası9,1009,0009,3009,30073,345,0009,132115Gediz iplik21,50021,25021,50021,500147,00021,329116Gentaş14,25014,25014,75014,750895,04014,406117Global Menkul K.4,0504,0004,2004,20010,319,0004,114118Global Yatırım3,4003,5003,7003,600153,0003,583119Göltaş Çimento30,00030,00031,00030,5003,777,00030,336120Good-Year94,00093,00094,00094,00025,00093,520121Garanti Yat. Ort.2,1002,0752,1252,1002,890,0002,104122Gübre Fabrikaları12,25011,75012,25012,0003,986,00012,005123Gümüşsuyu1,3501,3251,3501,3508,244,0001,336124Güney Biracılık17,25017,00017,75017,250184,00017,319125Güneş Sigorta4,8504,7505,3005,3004,008,0005,050126Hektaş3,4003,3503,4503,4005,650,1313,394127Hürriyet Gazetecilik32,00029,50032,00030,5003,337,25030,734128Haznedar Tugla6,9006,9007,0006,900349,0006,917129İhlas Ev Aletleri12,75012,50013,00013,000815,00012,761130İhlas Finans3,6503,6003,7503,7505,059,0003,693131İhlas Holding22,75022,75023,75023,75045,056,00023,313132İktisat Finans4,4004,3504,4504,40011,953,0004,371133İntema5,2005,2005,3005,300853,0005,283134T.İş Bankası (A)13,900,00000000135T.İş Bankası (B)720,000710,000720,000720,00026,009716,923136T.İş Bankası (C)37,50037,50038,50038,50029,828,04037,826137T.İş Bankası Kurucu75,000,00000000138İ.Motor Piston24,00023,75025,00024,5001,897,00024,452139Iş Yatırım Ortaklığı2,8002,6002,8002,65023,110,0012,687140İzmir Demir Çelik1,6751,6251,7001,67543,155,0001,666141İzocam6,8006,8006,9006,9001,471,0006,830142Kaplamin Ambalaj4,9004,8504,9504,900329,0004,902143Kartonsan12,50012,25012,75012,75010,735,00012,493144Kav3,3503,3003,4003,3507,322,0003,341145Koç Holding36,00035,00036,50036,50036,142,75435,957146Kent Gıda20,50020,75021,50021,500639,00021,298147Kepez Elektrik530,000530,000580,000580,0004,891,000567,736148Kerevitaş Gıda San.26,00026,00027,00026,0001,392,00026,434149KIPA5,8005,7005,9005,7002,813,0005,781150Kelebek Mobilya8,2008,3008,8008,700459,0008,542151Klimasan Klima Sanayi17,00016,75017,50017,5002,683,00017,158152Konfrut Gıda3,4003,3503,4003,350940,0003,370153Konya Çimento3,5003,5003,6003,5502,163,0003,548154Kordsa20,75020,50021,00021,0004,001,00020,750155Koniteks145,000145,000157,500157,500267,000153,492156Köytaş7,3007,2007,6007,60033,781,0007,400157Kristal Kola7,9007,8008,1008,00012,607,0007,981158Karsu Tekstil6,2006,1006,3006,300263,0006,210159Kütahya Porselen6,8006,8007,3007,2009,739,0007,037160Lüks Kadife10,25010,25010,75010,750527,00010,623