 |
İMKB ikinci seans (F-M)
(5 Ocak 1999, Salı günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
|
Menkul |
Önceki |
En |
En |
Kapanış |
İşlem |
Ort. |
|
Adı |
Kapanış |
Düşük |
Yüksek |
Fiyatı |
Miktarı |
Fiyat |
| 107 |
Facto Finans |
1,000 |
950 |
1,050 |
1,000 |
897,500 |
1,009 |
|
| 108 |
Fenis Aluminyum |
6,000 |
6,000 |
6,300 |
6,200 |
2,794,090 |
6,160 |
|
| 109 |
Finans Finansal K. |
1,800 |
1,775 |
1,875 |
1,800 |
298,000 |
1,798 |
|
| 110 |
Finansbank |
2,325 |
2,275 |
2,350 |
2,300 |
81,534,000 |
2,307 |
|
| 111 |
Finans Yatırım |
730 |
710 |
730 |
710 |
85,000 |
715 |
|
| 112 |
Frigo Pak Gıda Mad. |
4,500 |
4,450 |
4,500 |
4,500 |
1,289,000 |
4,488 |
|
| 113 |
T.Garanti Bankası |
8,400 |
8,300 |
8,500 |
8,300 |
29,454,500 |
8,397 |
|
| 114 |
Gediz iplik |
20,500 |
20,250 |
20,500 |
20,500 |
356,000 |
20,252 |
|
| 115 |
Gentaş |
3,650 |
3,600 |
3,700 |
3,700 |
1,305,000 |
3,672 |
|
| 116 |
Global Menkul K. |
610 |
580 |
650 |
650 |
276,156,200 |
617 |
|
| 117 |
Global Yatırım |
790 |
790 |
850 |
790 |
1,971,000 |
811 |
|
| 118 |
Göltaş Çimento |
4,500 |
4,450 |
4,550 |
4,550 |
8,767,000 |
4,492 |
|
| 119 |
Good-Year |
7,300 |
7,100 |
7,200 |
7,200 |
1,292,500 |
7,159 |
|
| 120 |
Garanti Yat. Ort. |
1,040 |
1,000 |
1,025 |
1,025 |
1,023,000 |
1,000 |
|
| 121 |
Gübre Fabrikaları |
16,500 |
16,250 |
17,000 |
17,000 |
2,351,000 |
16,741 |
|
| 122 |
Gümüşsuyu |
700 |
690 |
710 |
700 |
18,400,000 |
699 |
|
| 123 |
Güney Biracılık |
23,000 |
23,000 |
24,500 |
24,500 |
17,000 |
24,044 |
|
| 124 |
Güneş Sigorta |
1,875 |
1,850 |
1,925 |
1,900 |
9,077,000 |
1,889 |
|
| 125 |
Hektaş |
1,950 |
1,900 |
1,950 |
1,950 |
32,421,500 |
1,927 |
|
| 126 |
Hürriyet Gazetecilik |
4,900 |
4,850 |
5,050 |
5,050 |
129,098,750 |
4,956 |
|
| 127 |
Haznedar Tugla |
7,200 |
6,800 |
7,900 |
7,600 |
25,921,000 |
7,241 |
|
| 128 |
İdaş |
42,500 |
40,500 |
42,500 |
41,500 |
4,472,000 |
41,358 |
|
| 129 |
İhlas Ev Aletleri |
9,500 |
9,300 |
9,900 |
9,900 |
17,516,000 |
9,578 |
|
| 130 |
İhlas Finans |
1,300 |
1,300 |
1,400 |
1,375 |
108,760,000 |
1,349 |
|
| 131 |
İhlas Holding |
16,250 |
16,000 |
17,000 |
17,000 |
43,174,000 |
16,582 |
|
| 132 |
İktisat Finans |
1,325 |
1,275 |
1,350 |
1,325 |
8,604,000 |
1,306 |
|
| 133 |
İntema |
4,950 |
4,750 |
4,950 |
4,750 |
3,754,000 |
4,862 |
|
| 134 |
Işıklar Ambalaj |
7,500 |
7,400 |
7,900 |
7,900 |
2,377,000 |
7,747 |
|
| 135 |
T.İş Bankası (A) |
7,500,000 |
0 |
0 |
0 |
0 |
0 |
|
| 136 |
T.İş Bankası (B) |
405,000 |
405,000 |
420,000 |
420,000 |
17,000 |
407,941 |
|
| 137 |
T.İş Bankası (C) |
8,300 |
8,200 |
8,500 |
8,400 |
211,474,625 |
8,365 |
|
| 138 |
T.İş Bankası Kurucu |
450,000,005 |
0 |
0 |
0 |
0 |
0 |
|
| 139 |
İ.Motor Piston |
15,500 |
15,250 |
15,500 |
15,250 |
34,000 |
15,411 |
|
| 140 |
Iş Yatırım Ortaklığı |
910 |
900 |
920 |
910 |
13,331,000 |
904 |
|
| 141 |
İzmir Demir Çelik |
520 |
510 |
530 |
530 |
78,924,323 |
519 |
|
| 142 |
İzocam |
3,000 |
3,000 |
3,100 |
3,050 |
10,482,000 |
3,042 |
|
| 143 |
Kaplamin Ambalaj |
5,800 |
5,700 |
6,300 |
6,300 |
1,532,000 |
6,078 |
|
| 144 |
Kartonsan |
11,250 |
11,250 |
11,750 |
11,750 |
3,889,000 |
11,493 |
|
| 145 |
Kav |
1,250 |
1,200 |
1,375 |
1,375 |
118,167,587 |
1,317 |
|
| 146 |
Koç Holding |
28,000 |
27,000 |
28,500 |
28,000 |
44,533,000 |
27,909 |
|
| 147 |
Kent Gıda |
15,750 |
15,000 |
16,500 |
16,250 |
165,000 |
15,992 |
|
| 148 |
Kepez Elektrik |
325,000 |
315,000 |
330,000 |
325,000 |
887,750 |
322,063 |
|
| 149 |
Kerevitaş Gıda San. |
3,600 |
3,450 |
3,700 |
3,650 |
16,188,000 |
3,620 |
|
| 150 |
KIPA |
14,750 |
14,500 |
15,000 |
15,000 |
13,930,000 |
14,797 |
|
| 151 |
Kelebek Mobilya |
2,900 |
2,800 |
3,000 |
2,850 |
870,000 |
2,892 |
|
| 152 |
Klimasan Klima Sanayi |
28,500 |
27,500 |
28,500 |
28,500 |
2,534,000 |
27,955 |
|
| 153 |
Konfrut Gıda |
2,125 |
2,100 |
2,200 |
2,200 |
19,659,000 |
2,152 |
|
| 154 |
Konya Çimento |
4,850 |
4,700 |
4,850 |
4,800 |
1,418,000 |
4,782 |
|
| 155 |
Kordsa |
9,200 |
9,100 |
9,600 |
9,500 |
9,525,000 |
9,400 |
|
| 156 |
Koniteks |
26,500 |
26,000 |
27,000 |
26,500 |
341,000 |
26,199 |
|
| 157 |
Köytaş |
2,800 |
2,750 |
2,850 |
2,850 |
9,816,000 |
2,797 |
|
| 158 |
Kardemir (A Grubu) |
620 |
620 |
640 |
620 |
11,008,000 |
627 |
|
| 159 |
Kardemir (B Grubu) |
510 |
510 |
540 |
530 |
12,012,000 |
526 |
|
| 160 |
Kardemir |
930 |
920 |
980 |
960 |
74,960,000 |
955 |
|
| 161 |
Kristal Kola |
8,400 |
8,100 |
8,400 |
8,100 |
4,433,000 |
8,250 |
|
| 162 |
Karsu Tekstil |
2,000 |
1,925 |
2,025 |
1,925 |
1,859,000 |
1,960 |
|
| 163 |
Kütahya Porselen |
5,600 |
5,500 |
5,800 |
5,800 |
2,992,000 |
5,597 |
|
| 164 |
Lüks Kadife |
1,525 |
1,500 |
1,550 |
1,500 |
1,053,000 |
1,520 |
|
|
