İMKB ikinci seans (A-F)
(6 Eylül 2000, Çarşamba günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
|
Menkul |
Önceki |
En |
En |
Kapanış |
İşlem |
Ort. |
|
Adı |
Kapanış |
Düşük |
Yüksek |
Fiyatı |
Miktarı |
Fiyat |
| 001 |
Acıbadem Sağlık Hiz. |
44,000 |
43.500 |
44.500 |
44.000 |
32.576.000 |
43.907 |
|
| 002 |
Adana Çimento (A) |
8,200 |
8,200 |
8,400 |
8,300 |
45,032,800 |
8,251 |
|
| 003 |
Adana Çimento (B) |
5,300 |
5,300 |
5,400 |
5,300 |
3,536,800 |
5,300 |
|
| 004 |
Adel Kalemcilik |
35,500 |
34,000 |
35,500 |
34,500 |
7,429,000 |
34,533 |
|
| 005 |
Adana Çimento (C) |
1,750 |
1,725 |
1,775 |
1,725 |
249,725,100 |
1,741 |
|
| 006 |
Anadolu Efes Bira. |
38,000 |
37,000 |
38,000 |
37,500 |
21,530,169 |
37,704 |
|
| 007 |
Afyon Çimento |
122,500 |
122,500 |
125,000 |
125,000 |
108,000 |
122,847 |
|
| 008 |
Anadolu Gıda |
12,250 |
12,250 |
13,250 |
12,750 |
15,311,000 |
12,806 |
|
| 009 |
Akal Tekstil |
15,250 |
15,000 |
15,500 |
15,500 |
4,743,000 |
15,241 |
|
| 010 |
Akbank |
4,050 |
4,000 |
4,100 |
4,000 |
1,043,023,000 |
4,040 |
|
| 011 |
Akcansa |
8,400 |
8,300 |
8,600 |
8,500 |
32,712,000 |
8,475 |
|
| 012 |
Ak Enerji |
28,500 |
28,500 |
29,500 |
29,500 |
123,083,000 |
29,317 |
|
| 013 |
Aktif Finans |
3,400 |
3,350 |
3,400 |
3,350 |
210,000 |
3,352 |
|
| 014 |
Aksigorta |
12,750 |
12,500 |
13,000 |
12,750 |
88,117,200 |
12,725 |
|
| 015 |
Aksu İplik Dokuma |
6,300 |
6,300 |
6,500 |
6,400 |
21,629,000 |
6,423 |
|
| 016 |
Aksa |
17,000 |
17,000 |
17,500 |
17,000 |
8,970,000 |
17,207 |
|
| 017 |
Aksu Enerji |
56,000 |
55,000 |
58,000 |
57,000 |
7,109,000 |
56,940 |
|
| 018 |
Ak Yatırım Ort. |
1,625 |
1,625 |
1,675 |
1,675 |
24,742,000 |
1,648 |
|
| 019 |
Alarko Holding |
28,000 |
27,500 |
28,000 |
28,000 |
9,688,021 |
27,529 |
|
| 020 |
Alarko Carrier San. |
63,000 |
61,000 |
63,000 |
62,000 |
2,296,000 |
61,698 |
|
| 021 |
Alcatel Teletaş |
101,000 |
101,000 |
106,000 |
106,000 |
69,630,000 |
103,668 |
|
| 022 |
Alfa Menkul |
13,500 |
13,500 |
13,500 |
13,500 |
895,000 |
13,500 |
|
| 023 |
Alarko Gayrımenkul Y.O. |
14,750 |
14,500 |
15,000 |
14,750 |
10,286,250 |
14,639 |
|
| 024 |
Alkim Kimya |
9,800 |
9,800 |
10,200 |
10,000 |
117,492,000 |
10,023 |
|
| 025 |
Alternatifbank A.P. |
1,375 |
1,325 |
1,400 |
1,350 |
240,743,676 |
1,351 |
|
| 026 |
Altınyıldız |
17,250 |
17,250 |
17,750 |
17,500 |
4,249,000 |
17,361 |
|
| 027 |
Altınyağ Kombinaları |
6,600 |
6,600 |
7,000 |
7,000 |
66,817,000 |
6,790 |
|
| 028 |
Anadolu Cam |
6,900 |
6,800 |
7,100 |
6,900 |
152,317,000 |
6,941 |
|
| 029 |
Anadolu Hayat Sig. |
20,500 |
20,250 |
20,750 |
20,500 |
7,442,000 |
20,450 |
|
| 030 |
Anadolu Sigorta |
4,500 |
4,400 |
4,500 |
4,400 |
113,491,500 |
4,442 |
|
| 031 |
Arat Tekstil |
3,350 |
3,300 |
3,400 |
3,350 |
30,359,000 |
3,319 |
|
| 032 |
Arçelik |
20,750 |
20,750 |
21,250 |
21,000 |
64,610,500 |
20,929 |
|
| 033 |
Alternatif Yatırım |
4,750 |
4,450 |
4,700 |
4,450 |
91,538,000 |
4,543 |
|
| 034 |
Arsan Tekstil |
3,800 |
3,700 |
3,850 |
3,750 |
8,050,000 |
3,781 |
|
| 035 |
Aselsan |
26,000 |
26,000 |
27,000 |
27,000 |
24,533,000 |
26,310 |
|
| 036 |
Anadolu ISUZU |
58,000 |
57,000 |
58,000 |
58,000 |
2,135,000 |
57,026 |
|
| 037 |
Ata Yatırım |
5,200 |
5,100 |
5,300 |
5,300 |
46,000 |
5,278 |
|
| 038 |
Akın Tekstil |
3,350 |
3,350 |
3,600 |
3,550 |
27,681,000 |
3,509 |
|
| 039 |
Atlas Yatırım |
2,600 |
2,550 |
2,600 |
2,550 |
4,206,000 |
2,585 |
|
| 040 |
Atlantis Yat. Ort. |
1,825 |
1,775 |
1,800 |
1,800 |
488,500 |
1,789 |
|
| 041 |
Avrasya Yat. Ort. |
6,200 |
5,900 |
6,000 |
6,000 |
129,000 |
5,944 |
|
| 042 |
Ayen Enerji |
49,500 |
49,000 |
51,500 |
51,500 |
94,908,000 |
50,484 |
|
| 043 |
Aygaz |
28,500 |
27,500 |
28,500 |
28,000 |
5,379,000 |
27,959 |
|
| 044 |
Bağfaş |
22,750 |
22,750 |
23,250 |
22,750 |
21,528,000 |
22,899 |
|
| 045 |
Bak Ambalaj |
5,000 |
4,950 |
5,050 |
5,000 |
31,907,000 |
4,967 |
|
| 046 |
Banvit |
16,500 |
16,000 |
16,750 |
16,000 |
11,023,690 |
16,326 |
|
| 047 |
Beko Elektronik |
7,800 |
7,600 |
7,800 |
7,700 |
107,016,500 |
7,774 |
|
| 048 |
Berdan Tekstil |
3,900 |
3,750 |
4,050 |
4,050 |
46,759,000 |
3,919 |
|
| 049 |
Bosch Fren Sis. |
1,290,000 |
1,300,000 |
1,310,000 |
1,300,000 |
37,000 |
1,300,270 |
|
| 050 |
Bolu Çimento |
3,200 |
3,100 |
3,200 |
3,100 |
19,788,000 |
3,139 |
|
| 051 |
Bossa Tic. San. |
3,700 |
3,650 |
4,050 |
3,850 |
670,499,000 |
3,878 |
|
| 052 |
Brisa |
45,000 |
44,000 |
45,000 |
44,000 |
2,135,000 |
44,676 |
|
| 053 |
Borova Yapı End. |
16,000 |
15,750 |
16,250 |
15,750 |
5,961,000 |
15,944 |
|
| 054 |
Borusan |
10,500 |
10,250 |
11,000 |
10,750 |
17,402,000 |
10,631 |
|
| 055 |
Borusan Yatırım |
46,000 |
45,500 |
47,000 |
46,000 |
31,161,000 |
46,290 |
|
| 056 |
Batı Söke Cimento |
3,750 |
3,650 |
3,750 |
3,700 |
53,452,000 |
3,716 |
|
| 057 |
BSH Profilo |
32,000 |
31,500 |
32,500 |
31,500 |
21,289,000 |
31,937 |
|
| 058 |
Batı Çimento |
11,250 |
11,250 |
11,750 |
11,750 |
42,095,000 |
11,487 |
|
| 059 |
Bursa Çimento |
20,000 |
19,750 |
20,000 |
20,000 |
777,000 |
19,993 |
|
| 060 |
Bumerang Yat.Ort. |
1,250 |
1,225 |
1,275 |
1,275 |
4,452,000 |
1,249 |
|
| 061 |
Burçelik |
9,300 |
9,300 |
9,400 |
9,400 |
13,157,000 |
9,307 |
|
| 062 |
Bayraklı Boya |
2,950 |
2,900 |
3,000 |
2,950 |
4,828,000 |
2,941 |
|
| 063 |
CARSI |
18,000 |
17,750 |
18,000 |
18,000 |
4,930,000 |
17,783 |
|
| 064 |
ÇBS Boya Sanayii |
13,750 |
13,500 |
14,250 |
14,000 |
4,530,000 |
14,079 |
|
| 065 |
Çelik Halat |
7,000 |
6,800 |
7,200 |
6,900 |
11,843,000 |
7,016 |
|
| 066 |
CEMTAS Çelik Makina |
5,400 |
5,300 |
5,500 |
5,400 |
35,449,200 |
5,361 |
|
| 067 |
Ceylan Giyim |
7,700 |
7,600 |
7,800 |
7,700 |
5,061,000 |
7,658 |
|
| 068 |
Çimsa |
10,750 |
10,500 |
11,000 |
10,750 |
18,978,000 |
10,713 |
|
| 069 |
Çelebi Hava Servisi |
48,500 |
47,000 |
51,500 |
50,500 |
33,032,000 |
49,476 |
|
| 070 |
Çimbeton |
18,250 |
18,000 |
18,750 |
18,500 |
6,645,000 |
18,278 |
|
| 071 |
Çimentaş |
24,250 |
24,000 |
24,250 |
24,250 |
48,000 |
24,062 |
|
| 072 |
Commercial Un.Sig. |
6,000 |
6,000 |
6,400 |
6,200 |
35,656,814 |
6,183 |
|
| 073 |
Dardanel |
1,575 |
1,575 |
1,600 |
1,600 |
153,585,400 |
1,579 |
|
| 074 |
Demirbank |
2,150 |
2,125 |
2,175 |
2,150 |
91,245,000 |
2,150 |
|
| 075 |
Denizli Cam |
5,100 |
4,900 |
5,200 |
5,000 |
10,343,284 |
5,042 |
|
| 076 |
Dentaş Ambalaj |
4,300 |
4,100 |
4,250 |
4,150 |
157,120,000 |
4,147 |
|
| 077 |
Derimod |
6,300 |
6,200 |
6,900 |
6,200 |
260,706,074 |
6,520 |
|
| 078 |
Deva Holding |
2,175 |
2,050 |
2,200 |
2,075 |
371,665,000 |
2,114 |
|
| 079 |
Dışbank |
1,625 |
1,600 |
1,650 |
1,625 |
146,823,000 |
1,624 |
|
| 080 |
Ditaş Doğan |
30,500 |
30,000 |
31,000 |
30,000 |
2,002,000 |
30,270 |
|
| 081 |
Demir Yat. Ort. |
2,500 |
2,475 |
2,600 |
2,525 |
10,658,000 |
2,537 |
|
| 082 |
Demisaş Döküm |
5,900 |
5,700 |
6,000 |
5,800 |
3,627,000 |
5,810 |
|
| 083 |
Doğan Burda Rizzoli |
25,000 |
25,000 |
25,500 |
25,500 |
4,191,500 |
25,252 |
|
| 084 |
Doğan Holding |
15,000 |
15,000 |
15,250 |
15,250 |
333,269,600 |
15,169 |
|
| 085 |
Döktaş |
7,600 |
7,500 |
7,700 |
7,600 |
63,619,000 |
7,587 |
|
| 086 |
Doğan Yayın Holding |
8,500 |
8,500 |
8,700 |
8,700 |
519,757,157 |
8,605 |
|
| 087 |
Eczacıbaşı Yat.Ort. |
2,325 |
2,300 |
2,325 |
2,300 |
915,000 |
2,303 |
|
| 088 |
Eczacıbaşı İlaç |
13,250 |
13,250 |
13,750 |
13,250 |
14,878,000 |
13,464 |
|
| 089 |
Eczacıbaşı Yapı |
21,250 |
21,250 |
21,750 |
21,500 |
7,685,000 |
21,446 |
|
| 090 |
Eczacıbaşı Yatırım |
4,900 |
4,850 |
4,950 |
4,900 |
127,003,000 |
4,879 |
|
| 091 |
Efes Yatırım |
6,500 |
6,500 |
6,600 |
6,600 |
46,957,740 |
6,515 |
|
| 092 |
Egs |
1,775 |
1,775 |
1,850 |
1,825 |
417,127,000 |
1,818 |
|
| 093 |
Ege Endüstri |
5,700 |
5,500 |
5,700 |
5,700 |
4,624,000 |
5,616 |
|
| 094 |
Ege Gübre |
5,600 |
5,500 |
5,800 |
5,800 |
15,092,000 |
5,612 |
|
| 095 |
EGS Holding |
1,975 |
1,975 |
2,100 |
2,000 |
1,353,822,000 |
2,047 |
|
| 096 |
Egeser Giyim |
1,600 |
1,600 |
1,675 |
1,600 |
131,799,000 |
1,642 |
|
| 097 |
Ege Profil Tic. |
5,050 |
5,050 |
5,250 |
5,200 |
8,665,000 |
5,149 |
|
| 098 |
Ege Seramik |
8,700 |
8,500 |
8,700 |
8,700 |
4,989,000 |
8,605 |
|
| 099 |
EGS Yat.Ort. |
1,800 |
1,775 |
1,850 |
1,800 |
599,885,796 |
1,820 |
|
| 100 |
Emek Sigorta |
1,625 |
1,650 |
1,750 |
1,750 |
60,063,609 |
1,731 |
|
| 101 |
Emek Elektrik |
7,600 |
7,500 |
7,700 |
7,700 |
16,989,200 |
7,650 |
|
| 102 |
Eminis Ambalaj |
16,750 |
16,500 |
17,000 |
16,750 |
1,536,000 |
16,615 |
|
| 103 |
Enka |
125,000 |
122,500 |
127,500 |
127,500 |
4,791,000 |
125,065 |
|
| 104 |
Ege Plastik |
2,700 |
2,800 |
2,950 |
2,950 |
192,065,000 |
2,896 |
|
| 105 |
Erciyes Boru San. |
18,000 |
17,750 |
18,250 |
18,000 |
1,036,000 |
18,025 |
|
| 106 |
Ereğli Demir Çelik |
22,000 |
22,000 |
22,500 |
22,250 |
251,428,450 |
22,203 |
|
| 107 |
Ersu Meyve ve Gıda |
50,000 |
49,000 |
50,000 |
50,000 |
5,690,000 |
49,102 |
|
| 108 |
Escort Computer |
26,000 |
25,000 |
26,000 |
25,000 |
35,026,000 |
25,385 |
|
| 109 |
Esem Spor Giyim |
11,500 |
11,250 |
11,750 |
11,250 |
176,000 |
11,423 |
|
| 110 |
Evren Yatırım Ort. |
2,450 |
2,450 |
2,475 |
2,475 |
3,486,000 |
2,460 |
|
| 111 |
|
