İMKB ikinci seans (F-M)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans3,1003,1003,1503,1501,832,0003,104110Fenis Aluminyum13,50013,50014,00013,750164,00013,750111Finans Finansal K.3,4003,4003,4503,4002,869,0003,400112Finansbank4,4504,4004,5004,40031,893,5004,427113Finans Yatırım1,1501,1001,2001,15024,563,0001,136114Frigo Pak Gıda Mad.7,2007,2007,8007,7007,456,0007,551115T.Garanti Bankası10,50010,25010,50010,25043,375,00010,306116Gediz iplik27,50027,00028,00028,0002,940,00027,651117Gentaş14,75014,75015,00014,750531,00014,753118Global Menkul K.4,2504,2004,3004,3003,710,0004,231119Global Yatırım3,7503,7003,8503,800251,0003,788120Göltaş Çimento37,00036,50037,00036,500853,00036,574121Good-Year122,500117,500125,000120,000199,000119,974122Garanti Yat. Ort.2,3002,2502,3252,2759,727,0002,287123Gübre Fabrikaları18,75017,50018,50018,2502,500,00017,985124Gümüşsuyu1,5251,4751,5501,50075,303,0001,517125Güney Biracılık18,50018,50018,75018,500109,50018,532126Güneş Sigorta5,6005,6005,9005,8001,024,0005,736127Hektaş4,0003,9004,0003,95011,766,7173,950128Hürriyet Gazetecilik28,50028,00029,00029,0001,557,00028,677129Hürriyet Gazetecilik (Yeni)6,1006,0006,2006,1002,596,0006,123130Haznedar Tugla6,9006,7006,9006,700159,0006,787131İhlas Ev Aletleri14,75014,25014,75014,5002,158,00014,544132İhlas Finans4,5504,4004,5504,4507,168,0004,459133İhlas Holding29,00027,50029,50027,50019,622,35028,196134İktisat Finans4,5504,4504,5504,50010,296,0004,485135İntema5,8005,6005,7005,600862,0005,641136T.İş Bankası (A)16,000,00000000137T.İş Bankası (B)750,000740,000770,000740,00052,510758,269138T.İş Bankası (C)29,50029,50031,00031,00032,060,20330,301139T.İş Bankası Kur.75,000,00000000140İ.Motor Piston23,00022,50023,25022,750456,00022,814141Iş Yatırım Ortaklığı2,4002,3752,4502,4004,860,7892,396142İzmir Demir Çelik1,7251,6751,7251,72521,852,6361,701143İzocam7,0006,9007,4007,2004,180,5687,201144Kaplamin Ambalaj5,9005,9006,0005,900225,0005,951145Kartonsan15,00014,75015,25015,0006,702,00014,998146Kav3,8003,7003,8003,80010,315,0003,765147Koç Holding41,00040,00041,00040,0007,299,00040,359148Kent Gıda23,00022,50023,00022,500288,00022,679149Kepez Elektrik570,000560,000570,000560,000181,650561,712150Kerevitaş Gıda San.25,50025,00025,50025,500423,00025,072151KIPA8,7008,4008,7008,60019,094,0008,560152Kelebek Mobilya10,50010,25010,50010,250355,00010,361153Klimasan Klima San.23,75023,50026,25026,2509,591,00025,111154Konfrut Gıda3,5503,5003,6003,6002,019,0003,551155Konya Çimento3,5003,4503,5003,5002,178,0003,465156Kordsa29,00027,50028,50028,00010,947,00028,043157Koniteks225,000217,500225,000225,00033,090223,257158Köytaş8,6008,5009,6009,600124,867,7989,257159Kristal Kola9,2009,2009,9009,70018,112,0009,582160Karsu Tekstil6,6006,5006,7006,700157,0006,566161Kütahya Porselen8,4008,2008,5008,5002,647,0008,353162Lüks Kadife11,50011,50012,00011,750237,00011,833