İMKB ikinci seans (A-F)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyatAdana Çim.(A)16,50016,50017,50017,50017,3526,859,144 Adana Çim.(B)9,1009,3009,8009,8009,640528,248 Adel Kalemcilik11,75011,75013,25013,00012,5893,216,000 Adana Çim.(C)1,6001,6251,7001,6751,664 15,227,000 Afyon Çim.31,50031,50032,50032,00031,863376,796 Anadolu Gıda18,50018,75019,50019,25019,0102,488,000 Akal Tekstil6,8006,8007,1007,0006,9903,694,000 Akbank16,75017,00017,75017,25017,319 47,304,054 Akçansa26,00026,00027,00026,50026,8203,591,741 Aktif Finans2,4502,4002,5502,5002,4971,118,000 Aksigorta12,25012,00012,75012,50012,335 16,275,000 Aksu İplik5,3005,2005,3005,3005,275547,000 Aksa12,25012,25012,75012,50012,6042,287,345 Aktaş Elekt.142,500 145,000150,000 147,500 147,643938,000 Alarko Hold.41,50041,50042,50042,00042,170841,000 Alcatel Teletaş30,00030,00031,00030,50030,44024,484,300 Alarko Yat.Ort.4,9004,9005,1005,0505,001 13,907,000 Alternatif B.6,0006,0006,1006,1006,0331,246,000 Alarko Sanayi11,25011,50012,00012,00011,7182,426,550 Altınyıldız24,00023,75026,25025,00024,800324,000 Anadolu Cam3,4003,4503,5503,5503,4898,468,878 Anadolu Bira5,6005,6005,8005,6005,6496,099,000 Anadolu Sig.5,5005,5005,8005,7005,704828,000 Apeks10,00010,00010,50010,20010,190444,000 Arat Tekstil11,50011,50011,75011,75011,50767,000 Arçelik17,50017,50018,00017,75017,753 12,725,629 Ardem17,50017,75018,50018,25018,2462,214,000 Alternatif Yat.1,6251,6001,7001,6001,6513,122,000Aselsan10,50010,50010,75010,75010,7011,420,310 Anadolu Isuzu19,00019,00020,25019,75019,618 12,405,000 Ata Y.O.1,9001,8251,9251,9001,880433,000 Akın Tekstil7,8007,9008,0007,9007,944188,000 Atlas Yat.O.3,6503,7003,9003,8503,7911,524,000 Atlantis Y.O.4,1504,0004,4504,4004,31149,000 Avrasya Yat.Ort2,9002,6502,9002,7502,73564,000 Aygaz28,50028,50030,50030,00029,7001,669,000 Bağfaş147,500 147,500152,500 150,000 150,3862,628,237 Banvit28,50028,00030,50030,50029,439387,040 Bekoteknik10,25010,25010,75010,25010,4202,505,000 Berdan8,0008,0008,3008,1008,058506,000 BOSCH Fren Sis.420,000 425,000 435,000 430,000 430,814227,018 Bisaş Tekstil6,3006,2006,4006,4006,23312,000 Bolu Çimento3,6003,6503,7503,7503,712 17,486,700 Bossa2,0502,0752,2002,2002,1322,520,000 Brisa12,00012,00012,75012,50012,4735,839,350 Birlik Mensucat2,1502,0502,3002,2502,2121,869,200 Borova Yapı14,00013,50014,25014,00014,107724,000 Borusan11,25011,50011,75011,75011,6231,528,000 Borusan Yatırım 11,75011,75012,25012,25011,9651,062,000 Batı Çimento22,75022,50023,00022,75022,7704,492,100 Bursa Çimento38,00038,50039,50039,50038,84652,000 Bugün Yayın.11,00011,25012,00011,50011,8971,320,000 Bumerang1,1251,0751,1251,1001,0983,486,000 Burçelik10,00010,25010,50010,50010,435250,000 Bayraklı Boya8,7008,7009,1009,0008,9801,944,000 Boyasan8,1008,2008,4008,4008,2811,646,000 Çarşı120,000120,000 125,000 125,000122,218302,000 ÇBS Boya S.4,1503,9004,1004,0003,952880,000 Çelik Halat6,4006,5007,0006,9006,8029,373,000 Çemtaş Çelik3,6503,6003,7503,7503,714 22,142,000 Ceylan Giyim7,8007,8008,3008,0007,924294,000 Çimsa Çimento10,00010,10010,80010,80010,524 14,062,000 Çelebi90,00090,00096,00094,00094,254911,000 Çimbeton3,7003,8003,9003,9003,8583,411,000 Çimentaş11,50011,50011,75011,75011,702526,000 CU Sigorta4,1004,1004,2004,1504,128926,000 Ç.Ova Elek.630,000630,000 660,000640,000 647,4303,040,510 Çumra Kağıt8,8008,7009,0009,0008,862211,000 Ceytaş Tekstil7,8007,7008,1008,0007,9321,447,180 Dardanel3,0002,7503,1503,0503,048 22,041,000 Demirbank5,4005,7005,9005,8005,7731,205,000 Demirbank YENİ3,7003,6504,0504,0503,9411,770,100 Denizli Cam12,75012,25013,00012,75012,7023,037,828 Derimod6,7006,7007,4006,9006,870203,000 Derimod YENİ5,4005,4005,8005,4005,593490,000 Deva Hol.1,7001,7001,7751,7751,75043,147,000 Dış Ticaret B.3,3003,3503,4503,4003,3977,002,000 Ditaş Doğan18,50018,50019,75019,75019,3256,848,000 Demir Yat.Ort.1,6751,6001,7751,7751,7328,151,000 Demisaş11,25010,00011,50011,25011,2571,195,000 Doğan Holding7,9007,8008,2008,1008,048205849500 Döktaş7,8007,8008,0007,9007,9333,664,000 Duran Ofset7,5007,5008,1007,9007,916348,000 Eczacı İlaç8,7008,8009,0009,0008,8952,051,000 Eczacı Yapı5,1005,2005,4005,2005,269614,000 Eczacı Yatırım7,1007,2007,5007,5007,3331,451,000 Edip İplik16,25016,00017,25017,25017,10519,000 Ege Bira24,00024,25026,00025,50025,083 11,663,600 EGS Dış Ticaret 29,50029,50032,50032,00031,416 49,030,500 Ege Endüstri19,75019,75020,75020,25020,329811,000 Ege Gübre4,8004,8005,1005,0004,9103,234,000 Egeser Giyim16,25016,50018,25018,25017,814 12,798,000 Ege Profil16,75017,00017,75017,50017,3135,904,000 Ege Seramik4,2504,3004,4504,4004,3882,457,000 Emek Sigorta1,6501,6251,7001,6751,670 17,852,000 Eminiş Ambalaj15,25015,50015,75015,50015,60412,000 Enka Holding117,500 117,500122,500 120,000120,1762,271,500 Egeplast7,9008,0008,4008,3008,2496,485,000 Erciyas Boru5,3005,4005,6005,6005,415464,000 Erciyas Bira36,50036,00037,50037,00036,812801,000 Ereğli Demir29,50029,00030,50029,50029,891 65,654,730 Esbank1,4501,4501,5001,4751,4761,364,000 Esem Spor8,2008,3008,5008,5008,3957,184,000 Evren Men.Kıy.3,4003,3503,5003,5003,4021,480,000