İMKB ikinci seans (F-M)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans3,1503,0503,1503,1003,493,0003,113110Fenis Aluminyum13,00012,75013,50013,000235,00013,087111Finans Finansal K.3,4503,4003,5003,4502,206,0003,447112Finansbank3,8503,8504,0503,95061,896,9153,951113Finans Yatırım1,1751,1751,2001,1754,904,0001,186114Frigo Pak Gıda Mad.6,6006,5006,6006,600487,0006,595115T.Garanti Bankası9,7009,6009,8009,70064,472,0009,676116Gediz iplik26,75025,50027,00025,5001,736,00026,373117Gentaş15,50015,00015,50015,250849,00015,244118Global Menkul K.4,0503,9504,2004,20016,189,0894,091119Global Yatırım3,8003,7503,8503,750360,0003,779120Göltaş Çimento37,00036,50037,50037,0004,156,00036,947121Good-Year97,00096,00097,00096,00012,04096,500122Garanti Yat. Ort.2,1252,0752,1252,1001,706,0002,095123Gübre Fabrikaları16,00016,00017,25017,25010,131,02916,900124Gümüşsuyu1,5751,5501,6251,60057,341,0001,582125Güney Biracılık20,00019,75020,25020,000790,00019,933126Güneş Sigorta5,7005,6005,8005,700898,5005,679127Hektaş4,0003,9004,2004,10063,664,3084,089128Hürriyet Gazetecilik29,00028,50029,50029,0004,032,55228,990129Hürriyet Gazetecilik (Yeni)6,4006,2006,4006,3002,321,0006,269130Haznedar Tugla7,2007,0007,2007,200582,0007,151131İhlas Ev Aletleri15,75015,25015,75015,5001,307,00015,463132İhlas Finans4,4004,2504,4504,30026,792,0004,385133İhlas Holding25,75025,00026,00025,50017,347,44725,472134İktisat Finans4,8004,7004,8004,80029,840,0004,739135İntema6,0006,0006,2006,0005,864,0006,070136T.İş Bankası (A)14,000,00014,500,00014,500,00014,500,00010114,500,000137T.İş Bankası (B)730,000730,000740,000740,00023,660737,391138T.İş Bankası (C)37,50036,50037,50037,00026,583,36237,053139T.İş Bankası Kurucu75,000,00000000140İ.Motor Piston22,75022,50023,00022,500595,00022,727141Iş Yatırım Ortaklığı2,5002,5002,5502,5008,226,0002,504142İzmir Demir Çelik1,9501,8501,9501,87580,970,0001,894143İzocam7,2007,1007,2007,100385,0007,134144Kaplamin Ambalaj6,2006,1006,3006,200774,0006,169145Kartonsan15,75015,50016,00015,75023,176,00015,671146Kav3,7503,7003,9503,90048,537,0003,839147Koç Holding42,50041,50043,00043,00038,971,93642,266148Kent Gıda25,50025,00025,50025,000488,00025,245149Kepez Elektrik580,000580,000610,000590,0002,339,450594,463150Kerevitaş Gıda San.28,00027,00028,00027,500395,00027,173151KIPA7,2007,0007,3007,1008,019,0007,112152Kelebek Mobilya10,80010,50011,75011,7501,450,00011,310153Klimasan Klima Sanayi20,25020,00020,50020,5003,716,00020,254154Konfrut Gıda3,7503,7003,7503,7002,363,0003,744155Konya Çimento3,6003,5003,6003,5502,524,0003,552156Kordsa29,50029,00030,50030,50026,429,00029,957157Koniteks210,000210,000220,000220,00074,000216,317158Köytaş9,5009,3009,5009,40066,898,0009,385159Kristal Kola9,3009,2009,5009,3004,516,0009,305160Karsu Tekstil6,5006,4006,5006,500912,0006,467161Kütahya Porselen7,7007,5007,7007,6002,138,0007,590162Lüks Kadife12,75012,25012,75012,2501,390,00012,570