İMKB ikinci seans (F-M)
(10 Mayıs 2000, Çarşamba günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
|
Menkul |
Önceki |
En |
En |
Kapanış |
İşlem |
Ort. |
|
Adı |
Kapanış |
Düşük |
Yüksek |
Fiyatı |
Miktarı |
Fiyat |
| 111 |
Facto Finans |
2,650 |
2,600 |
2,650 |
2,600 |
2,113,000 |
2,628 |
|
| 112 |
Fenis Aluminyum |
40,000 |
40,000 |
41,500 |
41,500 |
912,200 |
40,889 |
|
| 113 |
Finans Finansal K. |
4,400 |
4,350 |
4,500 |
4,450 |
4,301,000 |
4,405 |
|
| 114 |
Finansbank |
4,300 |
4,300 |
4,400 |
4,400 |
20,867,900 |
4,344 |
|
| 115 |
FM İzmit Motor Pist. |
84,000 |
84,000 |
86,000 |
84,000 |
405,000 |
84,246 |
|
| 116 |
Finans Yatırım |
2,800 |
2,750 |
2,850 |
2,800 |
76,016,000 |
2,799 |
|
| 117 |
Frigo Pak Gıda Mad. |
5,000 |
4,950 |
5,100 |
5,050 |
3,548,000 |
5,039 |
|
| 118 |
Ford Otomotiv |
37,000 |
36,500 |
37,000 |
37,000 |
46,965,000 |
36,726 |
|
| 119 |
T.Garanti Bankası |
8,800 |
8,800 |
9,100 |
9,000 |
1,201,134,132 |
8,928 |
|
| 120 |
Gedik Yat.Ort. |
3,900 |
3,900 |
4,000 |
4,000 |
549,000 |
3,909 |
|
| 121 |
Gediz iplik |
285,000 |
280,000 |
290,000 |
280,000 |
1,381,095 |
284,677 |
|
| 122 |
Gentaş |
14,000 |
13,750 |
14,000 |
13,750 |
1,923,000 |
13,771 |
|
| 123 |
Gima |
15,250 |
15,250 |
16,000 |
15,750 |
192,380,000 |
15,644 |
|
| 124 |
Global Menkul Y.O. |
4,000 |
3,950 |
4,100 |
3,950 |
3,182,000 |
4,026 |
|
| 125 |
Global Menkul K. |
8,300 |
8,200 |
8,500 |
8,400 |
211,041,000 |
8,383 |
|
| 126 |
Goldaş |
14,000 |
13,750 |
14,250 |
14,250 |
28,850,800 |
13,952 |
|
| 127 |
Göltaş Çimento |
15,500 |
15,250 |
15,500 |
15,250 |
5,083,000 |
15,279 |
|
| 128 |
Good-Year |
21,000 |
21,000 |
22,000 |
21,750 |
3,226,000 |
21,359 |
|
| 129 |
Garanti Yat. Ort. |
6,200 |
5,900 |
6,300 |
5,900 |
857,000 |
6,094 |
|
| 130 |
GSD Holding |
50,000 |
49,000 |
50,000 |
49,500 |
17,216,000 |
49,543 |
|
| 131 |
Gübre Fabrikaları |
19,250 |
19,000 |
19,750 |
19,750 |
6,214,300 |
19,435 |
|
| 132 |
Gümüşsuyu |
2,300 |
2,250 |
2,325 |
2,325 |
29,205,000 |
2,314 |
|
| 133 |
Güney Biracılık |
31,500 |
31,000 |
33,000 |
32,500 |
9,160,000 |
32,139 |
|
| 134 |
Güneş Sigorta |
6,800 |
6,700 |
6,900 |
6,900 |
4,838,000 |
6,770 |
|
| 135 |
Hektaş |
5,800 |
5,700 |
5,900 |
5,700 |
70,386,238 |
5,805 |
|
| 136 |
Halk Sigorta |
9,200 |
9,100 |
9,300 |
9,200 |
8,991,000 |
9,162 |
|
| 137 |
Hürriyet Gazetecilik |
13,000 |
13,000 |
13,500 |
13,500 |
94,424,250 |
13,199 |
|
| 138 |
Haznedar Tugla |
6,600 |
6,500 |
6,600 |
6,600 |
2,015,000 |
6,546 |
|
| 139 |
İdaş |
16,000 |
16,000 |
16,250 |
16,000 |
1,750,000 |
16,100 |
|
| 140 |
İhlas Ev Aletleri |
20,750 |
20,750 |
21,750 |
21,500 |
2,026,000 |
21,349 |
|
| 141 |
İhlas Finans |
7,000 |
6,900 |
7,000 |
7,000 |
49,428,000 |
6,950 |
|
| 142 |
İhlas Gayrimenkul Y.O. |
3,250 |
3,200 |
3,350 |
3,350 |
28,798,000 |
3,287 |
|
| 143 |
İhlas Holding |
40,500 |
40,000 |
41,000 |
41,000 |
82,582,500 |
40,768 |
|
| 144 |
İktisat Finans |
4,000 |
4,000 |
4,200 |
4,200 |
43,598,575 |
4,101 |
|
| 145 |
İntema |
29,500 |
29,000 |
30,000 |
29,500 |
4,020,000 |
29,499 |
|
| 146 |
Işıklar Ambalaj |
15,500 |
15,250 |
15,500 |
15,500 |
5,204,000 |
15,378 |
|
| 147 |
T.İş Bankası (A) |
37,510,000 |
41,270,000 |
41,270,000 |
41,270,000 |
115 |
41,270,000 |
|
| 148 |
T.İş Bankası (B) |
2,190,000 |
2,180,000 |
2,230,000 |
2,200,000 |
42,000 |
2,214,285 |
|
| 149 |
T.İş Bankası (C) |
32,500 |
32,500 |
34,500 |
34,500 |
788,230,708 |
33,456 |
|
| 150 |
İş Genel Fin.Kir. |
6,500 |
6,500 |
7,100 |
7,100 |
603,824,000 |
6,930 |
|
| 151 |
İş Gayrimenkul Y.O. |
3,450 |
3,400 |
3,550 |
3,550 |
973,990,000 |
3,485 |
|
| 152 |
T.İş Bankası Kurucu |
650,000,000 |
0 |
0 |
0 |
0 |
0 |
|
| 153 |
Iş Yatırım Ortaklığı |
2,150 |
2,125 |
2,225 |
2,200 |
531,813,376 |
2,190 |
|
| 154 |
İzmir Demir Çelik |
4,100 |
4,050 |
4,150 |
4,100 |
113,318,257 |
4,095 |
|
| 155 |
İzocam |
11,750 |
11,750 |
12,500 |
12,500 |
58,506,166 |
12,176 |
|
| 156 |
Kaplamin Ambalaj |
13,000 |
12,250 |
13,000 |
12,500 |
4,439,000 |
12,682 |
|
| 157 |
Karsan |
79,000 |
77,000 |
79,000 |
79,000 |
3,247,000 |
78,077 |
|
| 158 |
Kartonsan |
42,000 |
41,500 |
42,500 |
41,500 |
1,409,211 |
41,993 |
|
| 159 |
Kav Danışmanlık |
10,000 |
9,800 |
10,300 |
10,300 |
107,122,000 |
10,118 |
|
| 160 |
Koç Holding |
110,000 |
110,000 |
117,500 |
117,500 |
60,165,154 |
114,831 |
|
| 161 |
Kent Gıda |
11,250 |
10,500 |
11,250 |
10,750 |
46,871,000 |
10,971 |
|
| 162 |
Kerevitaş Gıda San. |
7,800 |
7,700 |
8,100 |
8,000 |
22,842,000 |
7,999 |
|
| 163 |
KIPA |
23,000 |
22,750 |
23,250 |
23,250 |
46,826,000 |
23,047 |
|
| 164 |
Kelebek Mobilya |
7,100 |
7,100 |
7,800 |
7,700 |
12,031,000 |
7,576 |
|
| 165 |
Klimasan Klima Sanayi |
145,000 |
142,500 |
147,500 |
145,000 |
959,000 |
144,804 |
|
| 166 |
Konfrut Gıda |
5,900 |
5,800 |
5,900 |
5,800 |
3,805,000 |
5,858 |
|
| 167 |
Konya Çimento |
16,250 |
16,000 |
16,250 |
16,000 |
1,589,000 |
16,081 |
|
| 168 |
Kordsa |
25,250 |
25,000 |
25,500 |
25,000 |
8,040,000 |
25,206 |
|
| 169 |
Koniteks |
29,500 |
29,000 |
31,000 |
31,000 |
1,993,000 |
30,137 |
|
| 170 |
Kardemir (A Grubu) |
2,850 |
2,850 |
2,900 |
2,850 |
58,338,000 |
2,875 |
|
| 171 |
Kardemir (B Grubu) |
2,425 |
2,350 |
2,425 |
2,400 |
90,047,000 |
2,388 |
|
| 172 |
Kardemir (D Grubu) |
3,000 |
2,950 |
3,000 |
3,000 |
332,656,000 |
2,985 |
|
| 173 |
Kristal Kola |
17,500 |
17,000 |
17,500 |
17,000 |
4,195,000 |
17,207 |
|
| 174 |
Karsu Tekstil |
9,300 |
9,300 |
9,900 |
9,600 |
37,429,000 |
9,651 |
|
| 175 |
Kütahya Porselen |
10,400 |
9,750 |
10,500 |
10,000 |
9,059,000 |
10,069 |
|
| 176 |
Lio Yağ Sanayi |
10,300 |
10,000 |
10,500 |
10,500 |
11,633,000 |
10,258 |
|
| 177 |
Logo Yazılım |
39,500 |
43,500 |
43,500 |
43,500 |
11,336,000 |
43,500 |
|
| 178 |
Lüks Kadife |
5,800 |
5,800 |
6,500 |
6,500 |
40,896,000 |
6,367 |
| |
