 |
İMKB ikinci seans (A-F)
(5 Ocak 1999, Salı günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
|
Menkul |
Önceki |
En |
En |
Kapanış |
İşlem |
Ort. |
|
Adı |
Kapanış |
Düşük |
Yüksek |
Fiyatı |
Miktarı |
Fiyat |
| 001 |
Adana Çimento (A) |
6,000 |
6,000 |
6,200 |
6,100 |
21,462,350 |
6,074 |
|
| 002 |
Adana Çimento (B) |
4,000 |
3,950 |
4,050 |
4,000 |
802,000 |
3,993 |
|
| 003 |
Adel Kalemcilik |
9,300 |
9,000 |
9,300 |
9,100 |
970,000 |
9,131 |
|
| 004 |
Adana Çimento (C) |
1,075 |
1,025 |
1,075 |
1,050 |
121,508,000 |
1,048 |
|
| 005 |
Afyon Çimento |
33,000 |
32,000 |
33,500 |
32,500 |
123,000 |
32,422 |
|
| 006 |
Anadolu Gıda |
6,700 |
6,600 |
6,700 |
6,700 |
6,583,000 |
6,607 |
|
| 007 |
Akal Tekstil |
2,400 |
2,325 |
2,375 |
2,325 |
541,000 |
2,358 |
|
| 008 |
Akbank |
6,600 |
6,500 |
6,800 |
6,700 |
265,182,180 |
6,674 |
|
| 009 |
Akcansa |
5,500 |
5,400 |
5,800 |
5,800 |
73,243,000 |
5,654 |
|
| 010 |
Aktif Finans |
1,750 |
1,775 |
1,775 |
1,775 |
1,459,000 |
1,775 |
|
| 011 |
Aksigorta |
10,000 |
9,800 |
10,200 |
10,100 |
13,781,000 |
10,112 |
|
| 012 |
Aksu İplik Dokuma |
1,225 |
1,200 |
1,225 |
1,200 |
5,981,615 |
1,214 |
|
| 013 |
Aksa |
3,950 |
3,850 |
3,950 |
3,900 |
1,040,000 |
3,902 |
|
| 014 |
Aktaş Elektrik |
83,000 |
82,000 |
84,000 |
84,000 |
1,232,000 |
83,008 |
|
| 015 |
Alarko Holding |
44,500 |
44,000 |
45,000 |
45,000 |
4,618,000 |
44,509 |
|
| 016 |
Alcatel Teletaş |
13,750 |
13,750 |
14,250 |
14,250 |
14,706,000 |
14,038 |
|
| 017 |
Alfa Menkul |
1,575 |
1,525 |
1,600 |
1,600 |
1,065,000 |
1,540 |
|
| 018 |
Alarko Gayrimenkul Y.O. |
3,800 |
3,800 |
3,900 |
3,900 |
24,770,000 |
3,852 |
|
| 019 |
Alternatifbank A.P. |
1,350 |
1,325 |
1,400 |
1,400 |
41,829,308 |
1,379 |
|
| 020 |
Alarko Sanayi |
14,500 |
14,500 |
15,000 |
15,000 |
6,224,000 |
14,679 |
|
| 021 |
Altınyıldız |
3,950 |
3,900 |
4,050 |
3,950 |
1,668,000 |
3,991 |
|
| 022 |
Anadolu Cam |
1,250 |
1,200 |
1,275 |
1,250 |
26,243,000 |
1,253 |
|
| 023 |
Anadolu Biracılık |
9,100 |
8,900 |
9,100 |
9,000 |
1,833,500 |
9,013 |
|
| 024 |
Anadolu Sigorta |
3,900 |
3,650 |
4,200 |
3,650 |
778,000 |
3,701 |
|
| 025 |
Apeks Dış Ticaret |
9,600 |
9,300 |
9,600 |
9,500 |
3,537,000 |
9,432 |
|
| 026 |
Arat Tekstil |
9,400 |
9,000 |
9,300 |
9,300 |
296,000 |
9,128 |
|
| 027 |
Arçelik |
9,200 |
9,000 |
9,200 |
9,000 |
22,546,000 |
9,116 |
|
| 028 |
Ardem |
6,900 |
6,800 |
7,000 |
7,000 |
25,226,000 |
6,872 |
|
| 029 |
Alternatif Yatırım |
730 |
700 |
730 |
700 |
1,083,000 |
702 |
|
| 030 |
Arsan Tekstil |
3,550 |
3,450 |
3,600 |
3,500 |
23,419,000 |
3,532 |
|
| 031 |
Aselsan |
6,800 |
6,700 |
6,800 |
6,700 |
5,476,000 |
6,703 |
|
| 032 |
Anadolu ISUZU |
9,400 |
9,200 |
9,600 |
9,600 |
20,232,000 |
9,439 |
|
| 033 |
Ata Yatırım |
1,900 |
1,850 |
1,900 |
1,900 |
215,000 |
1,852 |
|
| 034 |
Akın Tekstil |
1,925 |
1,900 |
2,000 |
1,900 |
2,554,000 |
1,932 |
|
| 035 |
Atlas Yatırım |
560 |
560 |
570 |
560 |
2,407,200 |
560 |
|
| 036 |
Atlantis Yat. Ort. |
510 |
490 |
520 |
520 |
653,000 |
502 |
|
| 037 |
Avrasya Yat. Ort. |
1,925 |
1,950 |
2,000 |
2,000 |
27,000 |
1,990 |
|
| 038 |
Aygaz |
21,250 |
21,250 |
21,750 |
21,500 |
1,394,000 |
21,479 |
|
| 039 |
Bağfaş |
13,250 |
13,000 |
13,500 |
13,500 |
20,666,000 |
13,249 |
|
| 040 |
Bak Ambalaj |
5,900 |
5,600 |
5,900 |
5,900 |
742,000 |
5,781 |
|
| 041 |
Banvit |
21,000 |
20,500 |
21,000 |
20,750 |
2,893,000 |
20,752 |
|
| 042 |
Beko Elektronik |
4,300 |
4,250 |
4,350 |
4,250 |
1,910,226 |
4,300 |
|
| 043 |
Berdan Tekstil |
2,150 |
2,175 |
2,325 |
2,225 |
14,126,000 |
2,234 |
|
| 044 |
Bosch Fren Sistemleri |
325,000 |
325,000 |
325,000 |
325,000 |
11,000 |
325,000 |
|
| 045 |
Bisaş Tekstil |
6,600 |
5,800 |
6,800 |
5,800 |
29,980,000 |
6,069 |
|
| 046 |
Bolu Çimento |
1,950 |
1,950 |
2,025 |
2,025 |
10,159,000 |
1,999 |
|
| 047 |
Bossa Tic. San. |
1,700 |
1,675 |
1,700 |
1,675 |
2,600,000 |
1,699 |
|
| 048 |
Brisa |
7,500 |
7,300 |
7,500 |
7,400 |
2,807,000 |
7,380 |
|
| 049 |
Birlik Mensucat |
1,875 |
1,850 |
1,900 |
1,900 |
736,000 |
1,877 |
|
| 050 |
Borova Yapı End. |
5,000 |
4,850 |
5,050 |
4,850 |
1,102,000 |
4,916 |
|
| 051 |
Borusan |
8,800 |
8,800 |
9,000 |
8,900 |
301,000 |
8,842 |
|
| 052 |
Borusan Yatırım |
9,300 |
9,200 |
9,300 |
9,300 |
355,000 |
9,299 |
|
| 053 |
Batı Çimento |
8,800 |
8,800 |
9,000 |
9,000 |
2,751,404 |
8,908 |
|
| 054 |
Bursa Çimento |
12,500 |
12,500 |
12,750 |
12,750 |
79,000 |
12,503 |
|
| 055 |
Bumerang Yat.Ort. |
480 |
450 |
500 |
480 |
1,691,000 |
474 |
|
| 056 |
Burçelik |
3,950 |
3,900 |
3,950 |
3,900 |
645,000 |
3,944 |
|
| 057 |
Bayraklı Boya |
5,600 |
5,400 |
5,600 |
5,400 |
665,000 |
5,491 |
|
| 058 |
Boyasan Tekstil |
1,800 |
1,775 |
1,925 |
1,875 |
4,664,000 |
1,839 |
|
| 059 |
CARSI |
13,500 |
13,500 |
14,000 |
14,000 |
10,259,000 |
13,673 |
|
| 060 |
ÇBS Boya San. |
3,550 |
3,950 |
3,950 |
3,950 |
1,643,000 |
3,950 |
|
| 061 |
Çelik Halat |
4,800 |
4,800 |
5,150 |
5,100 |
22,711,000 |
5,006 |
|
| 062 |
CEMTAS Çelik Makina |
2,125 |
2,075 |
2,175 |
2,175 |
15,667,000 |
2,128 |
|
| 063 |
Ceylan Giyim |
3,650 |
3,550 |
3,600 |
3,600 |
1,159,000 |
3,575 |
|
| 064 |
Çimsa |
7,700 |
7,600 |
7,800 |
7,700 |
3,674,000 |
7,734 |
|
| 065 |
Çelebi Hava Servisi |
56,000 |
55,000 |
56,000 |
56,000 |
283,000 |
55,441 |
|
| 066 |
Çimbeton |
3,800 |
3,800 |
4,100 |
3,850 |
13,957,000 |
3,961 |
|
| 067 |
Çimentaş |
12,750 |
12,250 |
12,250 |
12,250 |
27,000 |
12,250 |
|
| 068 |
Commercial Un.Sig. |
2,275 |
2,225 |
2,250 |
2,225 |
1,822,000 |
2,228 |
|
| 069 |
Çukurova Elektrik |
345,000 |
340,000 |
360,000 |
355,000 |
2,190,475 |
351,376 |
|
| 070 |
Dardanel |
810 |
800 |
830 |
820 |
108,005,000 |
818 |
|
| 071 |
Demirbank |
2,000 |
1,975 |
2,050 |
2,000 |
3,883,000 |
2,002 |
|
| 072 |
Denizli Cam |
8,000 |
7,800 |
8,000 |
7,800 |
2,262,000 |
7,927 |
|
| 073 |
Derimod |
2,650 |
2,650 |
2,750 |
2,700 |
673,000 |
2,720 |
|
| 074 |
Deva Holding |
1,500 |
1,450 |
1,500 |
1,450 |
40,906,000 |
1,474 |
|
| 075 |
Dışbank |
2,400 |
2,375 |
2,475 |
2,450 |
36,791,000 |
2,430 |
|
| 076 |
Ditaş Doğan |
13,250 |
13,250 |
13,750 |
13,500 |
6,019,000 |
13,433 |
|
| 077 |
Demir Yat. Ort. |
2,300 |
2,250 |
2,300 |
2,300 |
3,835,000 |
2,289 |
|
| 078 |
Demisaş Döküm |
2,650 |
2,550 |
2,750 |
2,700 |
15,247,000 |
2,654 |
|
| 079 |
Doğan Holding |
2,300 |
2,250 |
2,325 |
2,300 |
726,561,500 |
2,281 |
|
| 080 |
Döktaş |
5,700 |
5,500 |
5,700 |
5,600 |
17,283,000 |
5,632 |
|
| 081 |
Duran Ofset |
2,550 |
2,500 |
2,600 |
2,500 |
1,136,000 |
2,536 |
|
| 082 |
Doğan Yayın Holding |
1,700 |
1,700 |
1,775 |
1,725 |
468,339,000 |
1,738 |
|
| 083 |
Eczacıbaşı İlaç |
13,750 |
13,250 |
14,000 |
13,500 |
6,327,000 |
13,678 |
|
| 084 |
Eczacıbaşı Yapı |
4,200 |
4,050 |
4,200 |
4,050 |
13,688,000 |
4,122 |
|
| 085 |
Eczacıbaşı Yatırım |
14,250 |
13,750 |
14,250 |
14,000 |
34,479,000 |
14,008 |
|
| 086 |
Edip İplik |
2,200 |
2,050 |
2,175 |
2,050 |
115,000 |
2,105 |
|
| 087 |
Efes Yatırım |
3,300 |
3,300 |
3,450 |
3,350 |
207,495,000 |
3,373 |
|
| 088 |
Ege Biracılık |
25,500 |
25,000 |
26,500 |
26,000 |
974,000 |
25,944 |
|
| 089 |
Egs |
4,750 |
4,700 |
4,950 |
4,900 |
61,923,000 |
4,831 |
|
| 090 |
Ege Endüstri |
24,750 |
24,500 |
25,500 |
25,500 |
5,153,000 |
25,125 |
|
| 091 |
Ege Gübre |
6,300 |
6,000 |
6,800 |
6,800 |
19,888,000 |
6,518 |
|
| 092 |
Egeser Giyim |
2,750 |
2,700 |
2,800 |
2,800 |
40,673,000 |
2,758 |
|
| 093 |
Ege Profil Tic. |
5,700 |
5,400 |
5,900 |
5,900 |
465,000 |
5,730 |
|
| 094 |
Ege Seramik |
910 |
890 |
920 |
920 |
30,450,000 |
911 |
|
| 095 |
EGS Yat.Ort. |
3,050 |
3,000 |
3,100 |
3,050 |
54,784,000 |
3,045 |
|
| 096 |
Emek Sigorta |
1,200 |
1,050 |
1,200 |
1,100 |
2,854,000 |
1,154 |
|
| 097 |
Emek Elektrik |
6,500 |
6,300 |
6,500 |
6,400 |
4,447,000 |
6,397 |
|
| 098 |
Eminis Ambalaj |
4,750 |
4,700 |
4,800 |
4,750 |
231,000 |
4,732 |
|
| 099 |
Enka |
32,500 |
32,000 |
33,500 |
33,000 |
5,099,887 |
32,958 |
|
| 100 |
Ege Plastik |
4,450 |
4,450 |
4,650 |
4,550 |
1,824,000 |
4,560 |
|
| 101 |
Erciyes Boru San. |
6,700 |
6,300 |
6,700 |
6,400 |
806,000 |
6,419 |
|
| 102 |
Erciyas Biracılık |
22,750 |
0 |
0 |
0 |
0 |
0 |
|
| 103 |
Ereğli Demir Çelik |
13,500 |
13,250 |
14,000 |
13,750 |
46,447,020 |
13,693 |
|
| 104 |
Esbank |
830 |
800 |
840 |
810 |
21,658,000 |
821 |
|
| 105 |
Esem Spor Giyim |
4,400 |
4,250 |
4,400 |
4,350 |
5,504,000 |
4,355 |
|
| 106 |
Evren Yatırım Ort. |
580 |
570 |
610 |
600 |
6,672,000 |
589 |
|
|
