İMKB ikinci seans (F-M)
(30 Haziran 2000, Cuma günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
|
Menkul |
Önceki |
En |
En |
Kapanış |
İşlem |
Ort. |
|
Adı |
Kapanış |
Düşük |
Yüksek |
Fiyatı |
Miktarı |
Fiyat |
| 110 |
Facto Finans |
2,325 |
2,300 |
2,350 |
2,325 |
10,431,000 |
2,321 |
|
| 111 |
Fenis Aluminyum |
33,500 |
32,500 |
33,500 |
32,500 |
238,000 |
32,863 |
|
| 112 |
Finans Finansal K. |
2,100 |
2,050 |
2,125 |
2,100 |
12,679,000 |
2,086 |
|
| 113 |
Finansbank |
1,625 |
1,575 |
1,625 |
1,575 |
152,135,671 |
1,584 |
|
| 114 |
FM İzmit Motor Pist. |
89,000 |
88,000 |
90,000 |
90,000 |
940,000 |
89,137 |
|
| 115 |
Finans Yatırım |
1,900 |
1,825 |
1,875 |
1,850 |
15,669,000 |
1,858 |
|
| 116 |
Frigo Pak Gıda Mad. |
4,350 |
4,250 |
4,350 |
4,250 |
2,894,000 |
4,287 |
|
| 117 |
Ford Otomotiv |
33,500 |
33,000 |
34,000 |
33,500 |
52,318,000 |
33,313 |
|
| 118 |
T.Garanti Bankası |
7,600 |
7,400 |
7,700 |
7,500 |
1,203,893,013 |
7,531 |
|
| 119 |
Gedik Yat.Ort. |
3,900 |
3,850 |
3,900 |
3,850 |
280,000 |
3,880 |
|
| 120 |
Gediz iplik |
230,000 |
222,500 |
230,000 |
222,500 |
910,000 |
226,096 |
|
| 121 |
Gentaş |
13,500 |
12,750 |
13,500 |
13,000 |
2,603,000 |
13,053 |
|
| 122 |
Gima |
11,750 |
11,500 |
11,750 |
11,500 |
12,718,500 |
11,519 |
|
| 123 |
Global Menkul Y.O. |
3,600 |
3,500 |
3,550 |
3,550 |
1,455,000 |
3,511 |
|
| 124 |
Global Menkul K. |
9,200 |
8,700 |
9,300 |
8,900 |
246,947,000 |
8,981 |
|
| 125 |
Goldaş |
11,250 |
11,000 |
11,500 |
11,250 |
8,914,200 |
11,222 |
|
| 126 |
Göltaş Çimento |
11,500 |
11,000 |
11,500 |
11,000 |
5,845,000 |
11,239 |
|
| 127 |
Good-Year |
17,500 |
17,250 |
17,750 |
17,750 |
1,110,000 |
17,488 |
|
| 128 |
Garanti Yat. Ort. |
5,300 |
5,100 |
5,300 |
5,100 |
647,000 |
5,193 |
|
| 129 |
GSD Holding |
45,500 |
44,000 |
45,500 |
44,500 |
16,298,000 |
44,421 |
|
| 130 |
Gübre Fabrikaları |
15,250 |
14,750 |
15,250 |
14,750 |
3,271,660 |
14,902 |
|
| 131 |
Gümüşsuyu |
2,650 |
2,500 |
2,600 |
2,500 |
13,786,000 |
2,560 |
|
| 132 |
Güney Biracılık |
26,500 |
25,500 |
26,000 |
26,000 |
1,001,000 |
25,923 |
|
| 133 |
Güneş Sigorta |
3,450 |
3,300 |
3,450 |
3,300 |
14,409,000 |
3,379 |
|
| 134 |
Hektaş |
3,350 |
3,200 |
3,300 |
3,200 |
41,852,048 |
3,231 |
|
| 135 |
Halk Sigorta |
3,950 |
3,750 |
3,900 |
3,800 |
5,133,000 |
3,795 |
|
| 136 |
Hürriyet Gazetecilik |
6,000 |
5,900 |
6,000 |
6,000 |
212,464,192 |
5,900 |
|
| 137 |
Haznedar Tugla |
8,900 |
8,500 |
8,900 |
8,500 |
7,979,000 |
8,550 |
|
| 138 |
İdaş |
15,500 |
14,750 |
15,500 |
14,750 |
2,348,000 |
15,240 |
|
| 139 |
İhlas Ev Aletleri |
7,600 |
7,200 |
7,700 |
7,400 |
16,153,000 |
7,415 |
|
| 140 |
İhlas Finans |
5,800 |
5,600 |
5,800 |
5,700 |
27,988,000 |
5,677 |
|
| 141 |
İhlas Gayrimenkul Y.O. |
1,700 |
1,650 |
1,700 |
1,650 |
20,778,500 |
1,666 |
|
| 142 |
İhlas Holding |
15,250 |
14,750 |
15,250 |
15,000 |
61,289,000 |
14,961 |
|
| 143 |
İktisat Finans |
2,300 |
2,250 |
2,325 |
2,250 |
53,100,600 |
2,280 |
|
| 144 |
İntema |
20,000 |
20,000 |
20,000 |
20,000 |
508,000 |
20,000 |
|
| 145 |
Işıklar Ambalaj |
11,500 |
10,750 |
11,500 |
10,750 |
10,243,000 |
11,049 |
|
| 146 |
T.İş Bankası (B) |
1,510,000 |
1,500,000 |
1,500,000 |
1,500,000 |
3,000 |
1,500,000 |
|
| 147 |
T.İş Bankası (C) |
14,000 |
13,000 |
14,000 |
13,000 |
709,707,531 |
13,402 |
|
| 148 |
İş Genel Fin.Kir. |
7,200 |
6,800 |
7,300 |
6,800 |
317,240,000 |
7,039 |
|
| 149 |
İş Gayrimenkul Y.O. |
2,100 |
2,050 |
2,125 |
2,100 |
233,611,000 |
2,080 |
|
| 150 |
T.İş Bankası Kurucu |
550,000,000 |
0 |
0 |
0 |
0 |
0 |
|
| 151 |
Iş Yatırım Ortaklığı |
1,775 |
1,750 |
1,800 |
1,775 |
131,301,000 |
1,757 |
|
| 152 |
İzmir Demir Çelik |
1,275 |
1,225 |
1,300 |
1,225 |
288,606,567 |
1,257 |
|
| 153 |
İzocam |
6,400 |
6,200 |
6,400 |
6,200 |
9,448,081 |
6,311 |
|
| 154 |
Kaplamin Ambalaj |
10,400 |
9,750 |
10,250 |
9,750 |
929,000 |
9,976 |
|
| 155 |
Karsan |
63,000 |
61,000 |
63,000 |
63,000 |
1,350,000 |
62,020 |
|
| 156 |
Kartonsan |
37,000 |
36,500 |
36,500 |
36,500 |
10,000 |
36,500 |
|
| 157 |
Kav Danışmanlık |
8,000 |
7,600 |
8,000 |
7,800 |
37,665,750 |
7,750 |
|
| 158 |
Koç Holding |
45,000 |
44,000 |
45,500 |
44,000 |
90,674,000 |
44,499 |
|
| 159 |
Kent Gıda |
10,000 |
9,700 |
9,900 |
9,700 |
17,826,000 |
9,770 |
|
| 160 |
Kerevitaş Gıda San. |
7,300 |
7,100 |
7,300 |
7,200 |
4,325,000 |
7,163 |
|
| 161 |
KIPA |
15,250 |
15,000 |
15,250 |
15,250 |
11,773,000 |
15,046 |
|
| 162 |
Kelebek Mobilya |
6,700 |
6,500 |
6,700 |
6,500 |
263,500 |
6,546 |
|
| 163 |
Klimasan Klima Sanayi |
115,000 |
110,000 |
115,000 |
110,000 |
485,000 |
111,510 |
|
| 164 |
Konfrut Gıda |
5,400 |
5,300 |
5,400 |
5,300 |
1,550,000 |
5,383 |
|
| 165 |
Konya Çimento |
14,500 |
14,000 |
14,250 |
14,000 |
441,000 |
14,172 |
|
| 166 |
Kordsa |
19,250 |
18,750 |
19,500 |
18,750 |
3,576,000 |
19,044 |
|
| 167 |
Koniteks |
31,000 |
30,500 |
33,000 |
30,500 |
6,775,001 |
31,872 |
|
| 168 |
Kardemir (A Grubu) |
2,150 |
2,100 |
2,150 |
2,125 |
37,959,000 |
2,113 |
|
| 169 |
Kardemir (B Grubu) |
1,775 |
1,700 |
1,775 |
1,725 |
57,119,000 |
1,734 |
|
| 170 |
Kardemir (D Grubu) |
2,150 |
2,050 |
2,150 |
2,100 |
219,103,000 |
2,103 |
|
| 171 |
Kristal Kola |
15,500 |
15,000 |
15,750 |
15,250 |
3,677,000 |
15,368 |
|
| 172 |
Karsu Tekstil |
8,800 |
8,400 |
8,700 |
8,600 |
5,873,000 |
8,531 |
|
| 173 |
Kütahya Porselen |
7,600 |
7,100 |
7,600 |
7,500 |
876,000 |
7,453 |
|
| 174 |
Lio Yağ Sanayi |
8,500 |
8,200 |
8,500 |
8,300 |
11,508,000 |
8,346 |
|
| 175 |
Logo Yazılım |
67,000 |
64,000 |
66,000 |
65,000 |
3,929,000 |
65,388 |
|
| 176 |
Lüks Kadife |
4,850 |
4,600 |
4,850 |
4,650 |
707,000 |
4,712 |
| |
