İMKB ikinci seans (A-F)
(10 Mayıs 2000, Çarşamba günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
|
Menkul |
Önceki |
En |
En |
Kapanış |
İşlem |
Ort. |
|
Adı |
Kapanış |
Düşük |
Yüksek |
Fiyatı |
Miktarı |
Fiyat |
| 001 |
Adana Çimento (A) |
19,500 |
19,500 |
20,000 |
19,750 |
5,258,000 |
19,754 |
|
| 002 |
Adana Çimento (B) |
11,500 |
11,250 |
11,500 |
11,500 |
1,533,000 |
11,495 |
|
| 003 |
Adel Kalemcilik |
26,500 |
26,000 |
26,500 |
26,500 |
567,000 |
26,233 |
|
| 004 |
Adana Çimento (C) |
3,400 |
3,350 |
3,450 |
3,450 |
50,248,900 |
3,400 |
|
| 005 |
Afyon Çimento |
190,000 |
187,500 |
190,000 |
187,500 |
101,000 |
187,623 |
|
| 006 |
Anadolu Gıda |
14,000 |
13,750 |
14,250 |
14,000 |
3,700,500 |
14,016 |
|
| 007 |
Akal Tekstil |
21,750 |
21,500 |
22,000 |
21,750 |
2,574,000 |
21,749 |
|
| 008 |
Akbank |
11,250 |
11,000 |
11,500 |
11,500 |
562,263,407 |
11,313 |
|
| 009 |
Akcansa |
12,250 |
12,000 |
12,250 |
12,000 |
41,765,000 |
12,053 |
|
| 010 |
Aktif Finans |
3,900 |
3,650 |
3,950 |
3,850 |
7,977,000 |
3,899 |
|
| 011 |
Aksigorta |
14,500 |
14,000 |
14,500 |
14,500 |
89,670,000 |
14,259 |
|
| 012 |
Aksu İplik Dokuma |
7,300 |
7,200 |
7,400 |
7,400 |
4,865,000 |
7,303 |
|
| 013 |
Aksa |
43,000 |
42,500 |
43,500 |
43,500 |
23,585,000 |
43,011 |
|
| 014 |
Aksu Enerji |
103,000 |
100,000 |
105,000 |
105,000 |
2,303,000 |
102,495 |
|
| 015 |
Aktaş Elektrik |
212,500 |
210,000 |
215,000 |
210,000 |
3,624,000 |
211,420 |
|
| 016 |
Ak Yatırım Ort. |
7,700 |
7,800 |
7,900 |
7,800 |
3,986,000 |
7,824 |
|
| 017 |
Alarko Holding |
41,000 |
40,000 |
41,000 |
41,000 |
108,698,097 |
40,927 |
|
| 018 |
Alarko Carrier San. |
79,000 |
78,000 |
79,000 |
78,000 |
760,101 |
78,523 |
|
| 019 |
Alcatel Teletaş |
160,000 |
157,500 |
165,000 |
162,500 |
11,757,000 |
160,974 |
|
| 020 |
Alfa Menkul |
15,750 |
15,750 |
16,000 |
16,000 |
2,022,000 |
15,750 |
|
| 021 |
Alarko Gayrımenkul Y.O. |
17,500 |
17,250 |
17,750 |
17,500 |
9,419,000 |
17,628 |
|
| 022 |
Alkim Kimya |
10,250 |
10,250 |
10,750 |
10,750 |
57,962,000 |
10,505 |
|
| 023 |
Alternatifbank A.P. |
1,825 |
1,750 |
1,850 |
1,775 |
146,611,067 |
1,791 |
|
| 024 |
Altınyıldız |
25,000 |
25,000 |
26,000 |
26,000 |
4,275,000 |
25,482 |
|
| 025 |
Anadolu Cam |
9,500 |
9,400 |
9,600 |
9,500 |
21,787,000 |
9,544 |
|
| 026 |
Anadolu Biracılık |
17,250 |
17,250 |
17,500 |
17,500 |
4,792,000 |
17,267 |
|
| 027 |
Anadolu Hayat Sig. |
29,000 |
28,500 |
29,500 |
29,000 |
3,847,000 |
29,002 |
|
| 028 |
Anadolu Sigorta |
12,000 |
11,750 |
12,250 |
12,000 |
18,349,000 |
11,993 |
|
| 029 |
Apeks Dış Ticaret |
8,400 |
8,400 |
8,900 |
8,600 |
5,461,000 |
8,663 |
|
| 030 |
Arat Tekstil |
4,250 |
4,200 |
4,400 |
4,300 |
44,683,000 |
4,301 |
|
| 031 |
Arçelik |
46,000 |
45,500 |
47,500 |
47,000 |
95,189,020 |
46,739 |
|
| 032 |
Alternatif Yatırım |
8,100 |
8,100 |
8,800 |
8,800 |
43,807,000 |
8,454 |
|
| 033 |
Arsan Tekstil |
18,750 |
18,500 |
19,000 |
18,500 |
1,793,000 |
18,699 |
|
| 034 |
Aselsan |
81,000 |
78,000 |
81,000 |
80,000 |
11,813,000 |
79,527 |
|
| 035 |
Anadolu ISUZU |
70,000 |
69,000 |
71,000 |
71,000 |
2,518,000 |
70,472 |
|
| 036 |
Ata Yatırım |
5,200 |
5,000 |
5,200 |
5,200 |
390,000 |
5,078 |
|
| 037 |
Akın Tekstil |
13,750 |
13,250 |
13,500 |
13,500 |
1,238,000 |
13,305 |
|
| 038 |
Atlas Yatırım |
3,200 |
3,150 |
3,200 |
3,200 |
4,546,000 |
3,179 |
|
| 039 |
Atlantis Yat. Ort. |
2,850 |
2,850 |
2,850 |
2,850 |
1,385,000 |
2,850 |
|
| 040 |
Avrasya Yat. Ort. |
6,900 |
6,600 |
6,800 |
6,800 |
110,000 |
6,618 |
|
| 041 |
Aygaz |
65,000 |
64,000 |
66,000 |
66,000 |
7,257,000 |
65,018 |
|
| 042 |
Bağfaş |
33,000 |
33,000 |
34,000 |
33,500 |
26,456,000 |
33,480 |
|
| 043 |
Bak Ambalaj |
6,500 |
6,300 |
6,500 |
6,500 |
23,771,000 |
6,376 |
|
| 044 |
Banvit |
26,000 |
25,500 |
26,500 |
26,500 |
23,209,000 |
26,013 |
|
| 045 |
Beko Elektronik |
16,000 |
15,750 |
16,500 |
16,250 |
69,182,163 |
16,159 |
|
| 046 |
Berdan Tekstil |
7,300 |
0 |
0 |
0 |
0 |
0 |
|
| 047 |
Bosch Fren Sis. |
1,700,000 |
1,720,000 |
1,790,000 |
1,790,000 |
83,000 |
1,760,602 |
|
| 048 |
Bolu Çimento |
7,300 |
7,300 |
7,400 |
7,400 |
7,316,532 |
7,366 |
|
| 049 |
Bossa Tic. San. |
5,400 |
5,300 |
5,600 |
5,500 |
94,372,000 |
5,480 |
|
| 050 |
Brisa |
45,500 |
45,000 |
46,000 |
45,500 |
13,147,420 |
45,494 |
|
| 051 |
Borova Yapı End. |
86,000 |
85,000 |
88,000 |
86,000 |
5,619,000 |
86,095 |
|
| 052 |
Borusan |
112,500 |
110,000 |
115,000 |
115,000 |
3,082,000 |
113,446 |
|
| 053 |
Borusan Yatırım |
59,000 |
59,000 |
62,000 |
61,000 |
25,201,000 |
60,190 |
|
| 054 |
Batı Söke Cimento |
4,800 |
4,700 |
4,850 |
4,800 |
120,643,000 |
4,765 |
|
| 055 |
BSH Profilo |
37,000 |
36,500 |
37,500 |
36,500 |
2,466,000 |
36,930 |
|
| 056 |
Batı Çimento |
16,250 |
16,000 |
16,750 |
16,750 |
8,811,000 |
16,497 |
|
| 057 |
Bursa Çimento |
27,500 |
27,000 |
27,500 |
27,000 |
494,000 |
27,088 |
|
| 058 |
Bumerang Yat.Ort. |
1,700 |
1,675 |
1,700 |
1,700 |
3,334,000 |
1,698 |
|
| 059 |
Burçelik |
5,000 |
5,000 |
5,100 |
5,050 |
2,353,000 |
5,034 |
|
| 060 |
Bayraklı Boya |
3,850 |
3,750 |
3,850 |
3,800 |
6,047,500 |
3,791 |
|
| 061 |
CARSI |
26,500 |
26,000 |
26,500 |
26,000 |
7,618,000 |
26,473 |
|
| 062 |
ÇBS Boya San. |
16,000 |
16,000 |
16,250 |
16,250 |
2,500,000 |
16,195 |
|
| 063 |
Çelik Halat |
17,000 |
16,750 |
17,000 |
16,750 |
1,030,000 |
16,949 |
|
| 064 |
CEMTAS Çelik Makina |
6,200 |
6,200 |
6,300 |
6,300 |
25,227,400 |
6,212 |
|
| 065 |
Ceylan Giyim |
8,900 |
8,700 |
8,900 |
8,800 |
7,139,000 |
8,798 |
|
| 066 |
Çimsa |
15,500 |
15,500 |
16,000 |
16,000 |
16,543,000 |
15,750 |
|
| 067 |
Çelebi Hava Servisi |
51,000 |
50,000 |
52,000 |
50,000 |
297,000 |
50,713 |
|
| 068 |
Çimbeton |
13,750 |
14,000 |
15,000 |
15,000 |
7,574,000 |
14,384 |
|
| 069 |
Çimentaş |
28,500 |
27,500 |
28,000 |
28,000 |
58,000 |
27,870 |
|
| 070 |
Commercial Un.Sig. |
16,750 |
16,500 |
16,750 |
16,500 |
585,000 |
16,536 |
|
| 071 |
Ceytaş Tekstil |
2,400 |
2,375 |
2,400 |
2,400 |
2,349,000 |
2,388 |
|
| 072 |
Dardanel |
1,875 |
1,850 |
1,925 |
1,925 |
495,434,188 |
1,897 |
|
| 073 |
Demirbank |
4,800 |
4,750 |
4,950 |
4,900 |
148,533,000 |
4,857 |
|
| 074 |
Denizli Cam |
46,000 |
46,000 |
47,500 |
47,500 |
584,000 |
46,920 |
|
| 075 |
Derimod |
17,500 |
17,500 |
17,750 |
17,750 |
1,218,000 |
17,637 |
|
| 076 |
Deva Holding |
2,225 |
2,200 |
2,275 |
2,275 |
421,234,527 |
2,237 |
|
| 077 |
Dışbank |
1,975 |
1,950 |
2,025 |
2,025 |
1,221,148,000 |
1,995 |
|
| 078 |
Ditaş Doğan |
37,500 |
37,000 |
38,000 |
38,000 |
1,902,000 |
37,680 |
|
| 079 |
Demir Yat. Ort. |
3,000 |
2,900 |
3,000 |
2,950 |
5,947,000 |
2,919 |
|
| 080 |
Demisaş Döküm |
7,300 |
7,000 |
7,300 |
7,000 |
8,348,000 |
7,080 |
|
| 081 |
Doğan Burda Rizzoli |
132,500 |
130,000 |
135,000 |
135,000 |
498,000 |
133,247 |
|
| 082 |
Doğan Holding |
17,500 |
17,000 |
17,750 |
17,750 |
349,726,200 |
17,405 |
|
| 083 |
Döktaş |
19,500 |
19,250 |
20,250 |
20,000 |
44,925,000 |
19,804 |
|
| 084 |
Doğan Yayın Holding |
13,500 |
13,250 |
14,000 |
14,000 |
324,019,000 |
13,681 |
|
| 085 |
Eczacıbaşı Yat.Ort. |
8,400 |
8,200 |
8,800 |
8,700 |
4,081,000 |
8,527 |
|
| 086 |
Eczacıbaşı İlaç |
18,500 |
18,250 |
18,750 |
18,250 |
13,090,000 |
18,476 |
|
| 087 |
Eczacıbaşı Yapı |
23,750 |
23,750 |
24,000 |
24,000 |
2,234,000 |
23,970 |
|
| 088 |
Eczacıbaşı Yatırım |
9,700 |
9,700 |
10,000 |
10,000 |
57,883,000 |
9,850 |
|
| 089 |
Edip İplik |
12,750 |
12,000 |
12,750 |
12,000 |
1,727,000 |
12,424 |
|
| 090 |
Efes Yatırım |
8,900 |
8,800 |
9,100 |
9,100 |
207,903,500 |
8,981 |
|
| 091 |
Ege Biracılık |
51,500 |
51,000 |
53,000 |
52,000 |
6,228,000 |
52,001 |
|
| 092 |
Egs |
8,600 |
8,400 |
8,600 |
8,600 |
22,768,650 |
8,497 |
|
| 093 |
Ege Endüstri |
72,000 |
71,000 |
73,000 |
72,000 |
1,535,000 |
71,724 |
|
| 094 |
Ege Gübre |
14,250 |
14,000 |
14,250 |
14,250 |
1,836,000 |
14,040 |
|
| 095 |
EGS Holding |
2,950 |
2,900 |
3,000 |
3,000 |
495,520,000 |
2,951 |
|
| 096 |
Egeser Giyim |
4,600 |
4,600 |
4,800 |
4,800 |
41,910,010 |
4,696 |
|
| 097 |
Ege Profil Tic. |
42,000 |
41,500 |
42,500 |
41,500 |
270,000 |
42,081 |
|
| 098 |
Ege Seramik |
6,500 |
6,200 |
6,400 |
6,400 |
6,379,000 |
6,315 |
|
| 099 |
EGS Yat.Ort. |
11,500 |
11,250 |
11,750 |
11,750 |
60,454,945 |
11,594 |
|
| 100 |
Emek Sigorta |
1,850 |
1,800 |
1,850 |
1,825 |
14,128,000 |
1,831 |
|
| 101 |
Emek Elektrik |
11,500 |
11,250 |
12,500 |
11,250 |
178,404,000 |
11,889 |
|
| 102 |
Eminis Ambalaj |
11,000 |
11,000 |
11,250 |
11,250 |
1,579,000 |
11,047 |
|
| 103 |
Enka |
142,500 |
140,000 |
147,500 |
147,500 |
18,126,500 |
144,442 |
|
| 104 |
Ege Plastik |
18,000 |
18,000 |
18,750 |
18,250 |
8,323,000 |
18,373 |
|
| 105 |
Erciyes Boru San. |
23,000 |
23,000 |
23,250 |
23,250 |
1,534,000 |
23,099 |
|
| 106 |
Erciyas Biracılık |
44,000 |
43,500 |
44,500 |
44,000 |
5,307,000 |
43,961 |
|
| 107 |
Ereğli Demir Çelik |
32,500 |
32,000 |
33,000 |
32,500 |
231,255,200 |
32,709 |
|
| 108 |
Ersu Meyve ve Gıda |
24,500 |
22,500 |
24,750 |
24,750 |
40,928,500 |
24,264 |
|
| 109 |
Esem Spor Giyim |
11,500 |
11,500 |
11,750 |
11,750 |
712,000 |
11,500 |
|
| 110 |
Evren Yatırım Ort. |
3,100 |
3,050 |
3,150 |
3,100 |
2,889,000 |
3,111 |
| |
