İMKB ikinci seans (M-Z)
(10 Mayıs 2000, Çarşamba günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
|
Menkul |
Önceki |
En |
En |
Kapanış |
İşlem |
Ort. |
|
Adı |
Kapanış |
Düşük |
Yüksek |
Fiyatı |
Miktarı |
Fiyat |
| 179 |
Marmaris Altınyunus |
19,000 |
18,750 |
19,250 |
19,250 |
519,000 |
18,968 |
|
| 180 |
Makina Takım |
1,750 |
1,700 |
1,750 |
1,750 |
186,610,000 |
1,720 |
|
| 181 |
Makina Takım (Yeni) |
1,725 |
1,700 |
1,750 |
1,750 |
192,695,750 |
1,723 |
|
| 182 |
Maret |
75,000 |
75,000 |
77,000 |
76,000 |
990,000 |
75,800 |
|
| 183 |
Mudurnu Tavukçuluk |
8,800 |
8,800 |
8,900 |
8,900 |
8,108,000 |
8,886 |
|
| 184 |
Mudurnu Tavukçuluk (Yeni) |
8,200 |
8,100 |
8,200 |
8,100 |
3,885,000 |
8,179 |
|
| 185 |
Medya Holding |
8,500 |
8,400 |
8,600 |
8,600 |
85,391,000 |
8,510 |
|
| 186 |
Mensa Mensucat |
3,250 |
3,250 |
3,300 |
3,250 |
25,058,000 |
3,273 |
|
| 187 |
Merko Gıda |
19,000 |
18,750 |
19,000 |
18,750 |
3,013,000 |
18,809 |
|
| 188 |
Migros |
410,000 |
410,000 |
420,000 |
420,000 |
11,367,900 |
416,133 |
|
| 189 |
Milliyet |
4,700 |
4,700 |
4,800 |
4,700 |
28,104,250 |
4,730 |
|
| 190 |
Milpa |
11,250 |
10,750 |
11,250 |
11,250 |
49,219,000 |
11,076 |
|
| 191 |
Marmaris Martı Otel |
4,800 |
4,800 |
4,950 |
4,850 |
124,497,000 |
4,861 |
|
| 192 |
Mardin Çimento |
16,000 |
15,750 |
16,250 |
16,250 |
14,382,700 |
16,000 |
|
| 193 |
Marshall |
60,000 |
58,000 |
61,000 |
61,000 |
989,000 |
59,261 |
|
| 194 |
Metemteks Tekstil |
8,000 |
8,000 |
8,200 |
8,100 |
4,435,000 |
8,079 |
|
| 195 |
Mutlu Akü |
12,000 |
11,750 |
12,250 |
12,250 |
7,739,000 |
11,982 |
|
| 196 |
Mustafa Yılmaz Yat. |
2,100 |
2,075 |
2,100 |
2,100 |
399,000 |
2,096 |
|
| 197 |
Mazhar Zorlu Holding |
6,300 |
6,000 |
6,300 |
6,100 |
11,720,000 |
6,151 |
|
| 198 |
Netaş |
94,000 |
93,000 |
96,000 |
95,000 |
35,070,040 |
94,499 |
|
| 199 |
Niğde Çimento |
16,250 |
16,250 |
16,750 |
16,500 |
1,824,000 |
16,477 |
|
| 200 |
Net Holding |
6,600 |
6,400 |
6,700 |
6,700 |
184,010,137 |
6,573 |
|
| 201 |
Net Turizm |
11,000 |
10,750 |
11,250 |
11,250 |
38,080,000 |
10,996 |
|
| 202 |
Nurol Gayrimenkul Y.O. |
5,800 |
5,700 |
5,900 |
5,800 |
27,242,000 |
5,807 |
|
| 203 |
Nuh Çimento |
20,500 |
20,000 |
20,500 |
20,000 |
16,104,000 |
20,164 |
|
| 204 |
Okan Tekstil |
4,200 |
4,050 |
4,450 |
4,200 |
143,943,000 |
4,335 |
|
| 205 |
Olmuksa |
45,000 |
44,500 |
45,500 |
45,500 |
4,745,000 |
45,125 |
|
| 206 |
Osmanlı Gay. Y.O. |
3,050 |
2,950 |
3,150 |
3,000 |
174,825,000 |
3,021 |
|
| 207 |
Otokar Otobüs Kar. A. |
74,000 |
73,000 |
75,000 |
75,000 |
9,242,000 |
74,021 |
|
| 208 |
Oz Finans Factoring |
2,425 |
2,425 |
2,500 |
2,475 |
1,678,000 |
2,454 |
|
| 209 |
Parsan |
20,250 |
20,000 |
20,250 |
20,250 |
3,812,000 |
20,062 |
|
| 210 |
Pastavilla |
24,250 |
24,000 |
25,000 |
24,250 |
2,571,000 |
24,520 |
|
| 211 |
Penguen Gıda |
6,700 |
6,700 |
6,800 |
6,800 |
4,122,000 |
6,735 |
|
| 212 |
Petkim |
18,000 |
17,750 |
18,500 |
18,250 |
79,702,525 |
18,186 |
|
| 213 |
Pimaş |
10,750 |
10,500 |
11,000 |
11,000 |
2,369,000 |
10,739 |
|
| 214 |
Pınar Su |
15,500 |
15,500 |
16,000 |
16,000 |
1,657,000 |
15,800 |
|
| 215 |
Petrokent Turizm |
24,500 |
23,500 |
24,500 |
23,750 |
37,740 |
23,831 |
|
| 216 |
Pınar Et |
9,000 |
8,900 |
9,100 |
9,000 |
7,096,000 |
8,973 |
|
| 217 |
Pınar Süt |
12,500 |
12,250 |
12,750 |
12,750 |
7,767,500 |
12,501 |
|
| 218 |
Pınar Un |
64,000 |
63,000 |
64,000 |
63,000 |
179,000 |
63,089 |
|
| 219 |
T.Pirelli Kablo |
91,000 |
90,000 |
93,000 |
92,000 |
1,114,000 |
92,409 |
|
| 220 |
Park Tekstil |
2,100 |
2,100 |
2,175 |
2,150 |
16,171,000 |
2,145 |
|
| 221 |
ÇBS Printaş Baskı |
167,500 |
165,000 |
170,000 |
165,000 |
1,649,000 |
167,127 |
|
| 222 |
Petrol Ofisi |
98,000 |
97,000 |
99,000 |
98,000 |
23,032,000 |
97,791 |
|
| 223 |
Rant Finansal Kir. |
3,350 |
3,300 |
3,500 |
3,500 |
1,885,000 |
3,412 |
|
| 224 |
Ray Sigorta |
9,600 |
9,400 |
9,600 |
9,500 |
1,445,115 |
9,498 |
|
| 225 |
Sabah Yayıncılık |
5,500 |
5,300 |
5,600 |
5,600 |
721,953,500 |
5,488 |
|
| 226 |
Sabancı Holding |
9,100 |
8,900 |
9,200 |
9,100 |
1,423,137,089 |
9,068 |
|
| 227 |
Sabah Pazarlama |
2,075 |
2,050 |
2,100 |
2,075 |
41,016,000 |
2,079 |
|
| 228 |
Sarkuysan |
22,000 |
21,750 |
22,250 |
22,250 |
30,519,000 |
22,148 |
|
| 229 |
SASA |
23,750 |
23,500 |
23,750 |
23,750 |
7,096,000 |
23,517 |
|
| 230 |
Selçuk Gıda |
6,100 |
6,000 |
6,200 |
6,200 |
39,621,000 |
6,083 |
|
| 231 |
Serve Kırtasiye |
3,050 |
2,950 |
3,100 |
3,100 |
40,885,000 |
3,056 |
|
| 232 |
Türkiye Şişe Cam |
8,700 |
8,500 |
8,800 |
8,700 |
207,195,235 |
8,680 |
|
| 233 |
Şekerbank |
3,950 |
3,850 |
4,000 |
3,950 |
900,000 |
3,913 |
|
| 234 |
Şeker Piliç |
18,000 |
18,000 |
18,500 |
18,500 |
15,182,000 |
18,234 |
|
| 235 |
Söktaş |
4,400 |
4,350 |
4,400 |
4,400 |
2,496,000 |
4,396 |
|
| 236 |
Soda Sanayii |
9,000 |
8,900 |
9,200 |
9,000 |
183,590,000 |
9,062 |
|
| 237 |
Sönmez Filament |
39,000 |
39,000 |
40,000 |
39,000 |
1,120,000 |
39,617 |
|
| 238 |
Taç Yatırım Ort. |
3,300 |
3,250 |
3,300 |
3,300 |
1,181,000 |
3,299 |
|
| 239 |
Tat Konserve |
13,000 |
13,000 |
13,500 |
13,250 |
8,976,152 |
13,238 |
|
| 240 |
Türk Tuborg |
9,200 |
9,200 |
9,300 |
9,300 |
1,673,500 |
9,224 |
|
| 241 |
Türk Ekonomi Bank. |
6,800 |
6,700 |
7,000 |
6,900 |
78,017,010 |
6,840 |
|
| 242 |
Tekstilbank |
3,650 |
3,600 |
3,700 |
3,650 |
6,323,000 |
3,646 |
|
| 243 |
Türk Hava Yolları |
14,000 |
14,000 |
14,750 |
14,750 |
65,020,015 |
14,483 |
|
| 244 |
Tire Kutsan |
9,600 |
9,400 |
9,700 |
9,400 |
7,146,000 |
9,553 |
|
| 245 |
T.Kalkınma Bankası |
33,000 |
32,500 |
35,000 |
34,500 |
989,000 |
33,907 |
|
| 246 |
Tansaş |
140,000 |
135,000 |
142,500 |
135,000 |
14,425,005 |
138,642 |
|
| 247 |
Tofaş Otomobil Fab. |
10,500 |
10,250 |
10,750 |
10,500 |
471,686,221 |
10,488 |
|
| 248 |
Tofaş Oto Ticaret |
39,500 |
39,000 |
39,500 |
39,000 |
2,230,000 |
39,250 |
|
| 249 |
Toprak Fin.Kir. |
1,675 |
1,650 |
1,675 |
1,675 |
5,293,000 |
1,667 |
|
| 250 |
Tobrakbank |
2,550 |
2,500 |
2,600 |
2,550 |
14,520,000 |
2,568 |
|
| 251 |
Toprak Factoring |
1,550 |
1,550 |
1,575 |
1,550 |
19,041,000 |
1,560 |
|
| 252 |
Turcas Petrol |
24,500 |
24,250 |
24,750 |
24,750 |
2,780,703 |
24,497 |
|
| 253 |
Trakya Cam |
9,500 |
9,400 |
9,600 |
9,500 |
75,853,557 |
9,507 |
|
| 254 |
Transtürk Holding |
2,650 |
2,600 |
2,700 |
2,650 |
241,896,000 |
2,637 |
|
| 255 |
TSKB |
2,950 |
2,900 |
3,050 |
2,950 |
172,790,250 |
2,957 |
|
| 256 |
Türk Demir Döküm |
9,700 |
9,600 |
10,000 |
9,900 |
113,116,000 |
9,915 |
|
| 257 |
Tukas |
6,000 |
5,800 |
6,000 |
5,900 |
14,939,000 |
5,933 |
|
| 258 |
Tüpraş |
37,000 |
37,000 |
38,500 |
38,500 |
464,567,500 |
37,810 |
|
| 259 |
USAŞ |
1,440,000 |
1,430,000 |
1,450,000 |
1,440,000 |
64,200 |
1,437,968 |
|
| 260 |
UKI Konfeksiyon |
14,250 |
14,000 |
14,500 |
14,250 |
2,058,000 |
14,245 |
|
| 261 |
Ünal Tarım Ürünleri |
7,500 |
7,500 |
7,700 |
7,700 |
12,605,000 |
7,595 |
|
| 262 |
Ünye Çimento |
9,500 |
9,300 |
9,600 |
9,500 |
7,431,000 |
9,431 |
|
| 263 |
Uşak Seramik |
39,500 |
40,000 |
43,500 |
42,000 |
10,076,000 |
42,122 |
|
| 264 |
Uzel Makina Sanayii |
11,750 |
11,500 |
12,000 |
12,000 |
6,492,600 |
11,770 |
|
| 265 |
Vakıf Finansal Kir. |
3,850 |
3,850 |
4,250 |
4,250 |
514,627,000 |
4,088 |
|
| 266 |
Vakko |
5,000 |
4,950 |
5,050 |
5,050 |
9,742,000 |
5,015 |
|
| 267 |
Vanet |
52,000 |
52,000 |
53,000 |
52,000 |
1,378,000 |
52,735 |
|
| 268 |
Varlık Yat.Ort. |
2,000 |
2,000 |
2,000 |
2,000 |
1,978,000 |
2,000 |
|
| 269 |
Vestel |
197,500 |
195,000 |
200,000 |
200,000 |
24,857,370 |
197,214 |
|
| 270 |
Vakıf Yatırım |
5,900 |
5,900 |
6,200 |
6,200 |
1,376,000 |
6,032 |
|
| 271 |
Vakıf Gayrimenkul Y.O. |
4,150 |
4,100 |
4,300 |
4,300 |
60,690,011 |
4,229 |
|
| 272 |
Viking Kağıt |
4,050 |
4,050 |
4,150 |
4,150 |
77,868,000 |
4,109 |
|
| 273 |
Yasaş |
11,500 |
11,250 |
11,500 |
11,250 |
5,400,000 |
11,413 |
|
| 274 |
Yataş |
11,500 |
11,500 |
12,500 |
12,250 |
14,101,400 |
12,030 |
|
| 275 |
Yazıcılar Otomotiv |
49,000 |
49,000 |
50,500 |
50,500 |
17,114,000 |
49,752 |
|
| 276 |
Yapı Kredi Bankası |
17,000 |
16,750 |
17,500 |
17,250 |
1,010,051,100 |
17,236 |
|
| 277 |
Yapı Kredi Koray G.Y.O. |
5,800 |
5,600 |
6,000 |
5,900 |
57,430,000 |
5,809 |
|
| 278 |
Yapi Kredi Yat. Ort. |
4,550 |
4,500 |
4,650 |
4,650 |
5,252,000 |
4,587 |
|
| 279 |
Yatırım Finans Y.O |
4,050 |
4,000 |
4,400 |
4,300 |
50,957,000 |
4,257 |
|
| 280 |
Yünsa |
19,250 |
19,000 |
19,500 |
19,000 |
3,140,000 |
19,111 |
|
