İMKB ikinci seans (F-M)
(6 Eylül 2000, Çarşamba günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
|
Menkul |
Önceki |
En |
En |
Kapanış |
İşlem |
Ort. |
|
Adı |
Kapanış |
Düşük |
Yüksek |
Fiyatı |
Miktarı |
Fiyat |
| Facto Finans |
2,400 |
2,325 |
2,400 |
2,325 |
9,835,000 |
2,363 |
|
| 112 |
Fenis Aluminyum |
35,500 |
34,000 |
38,000 |
36,000 |
14,729,000 |
36,720 |
|
| 113 |
Finans Finansal K. |
2,350 |
2,375 |
2,450 |
2,400 |
64,723,000 |
2,402 |
|
| 114 |
Finansbank |
1,600 |
1,575 |
1,650 |
1,625 |
661,065,000 |
1,630 |
|
| 115 |
FM İzmit Motor Pist. |
79,000 |
79,000 |
80,000 |
79,000 |
107,000 |
79,018 |
|
| 116 |
Finans Yatırım |
1,825 |
1,825 |
1,850 |
1,825 |
16,133,000 |
1,830 |
|
| 117 |
Frigo Pak Gıda Mad. |
5,600 |
5,400 |
5,700 |
5,500 |
9,002,000 |
5,569 |
|
| 118 |
Ford Otomotiv |
37,000 |
36,500 |
37,500 |
37,000 |
35,440,000 |
36,976 |
|
| 119 |
T.Garanti Bankası |
6,500 |
6,500 |
6,700 |
6,500 |
157,192,500 |
6,589 |
|
| 120 |
Gedik Yat.Ort. |
3,600 |
3,550 |
3,650 |
3,650 |
365,000 |
3,603 |
|
| 121 |
Gediz iplik |
4,000 |
3,750 |
4,050 |
3,800 |
44,688,000 |
3,900 |
|
| 122 |
Gentaş |
15,000 |
14,500 |
15,000 |
14,500 |
10,744,000 |
14,774 |
|
| 123 |
Gima |
6,300 |
6,200 |
6,300 |
6,200 |
76,577,002 |
6,201 |
|
| 124 |
Global Menkul Y.O. |
2,950 |
2,850 |
2,900 |
2,850 |
1,492,000 |
2,881 |
|
| 125 |
Global Menkul K. |
6,900 |
6,800 |
7,000 |
7,000 |
234,528,000 |
6,902 |
|
| 126 |
Goldaş |
12,000 |
11,750 |
12,500 |
11,750 |
19,324,000 |
12,114 |
|
| 127 |
Göltaş Çimento |
11,000 |
10,750 |
11,000 |
10,750 |
5,931,000 |
10,782 |
|
| 128 |
Good-Year |
18,250 |
18,000 |
18,500 |
18,500 |
952,063 |
18,250 |
|
| 129 |
Garanti Yat. Ort. |
4,600 |
4,500 |
4,700 |
4,700 |
503,000 |
4,617 |
|
| 130 |
GSD Holding |
35,000 |
35,000 |
36,500 |
35,500 |
55,117,000 |
35,630 |
|
| 131 |
Gübre Fabrikaları |
14,000 |
13,500 |
14,000 |
13,750 |
2,067,000 |
13,766 |
|
| 132 |
Gümüşsuyu |
1,075 |
1,075 |
1,150 |
1,100 |
344,593,000 |
1,123 |
|
| 133 |
Güneş Sigorta |
4,250 |
4,100 |
4,250 |
4,100 |
84,663,000 |
4,179 |
|
| 134 |
Hektaş |
3,750 |
3,750 |
3,850 |
3,800 |
188,420,000 |
3,805 |
|
| 135 |
Halk Sigorta |
5,700 |
5,400 |
5,700 |
5,600 |
77,593,000 |
5,552 |
|
| 136 |
Hürriyet Gazetecilik |
7,100 |
7,100 |
7,300 |
7,200 |
118,791,516 |
7,181 |
|
| 137 |
Haznedar Tugla |
9,700 |
9,300 |
9,700 |
9,500 |
6,157,000 |
9,498 |
|
| 138 |
İdaş |
17,500 |
17,250 |
18,250 |
17,750 |
53,628,000 |
17,948 |
|
| 139 |
İhlas Ev Aletleri |
8,200 |
8,200 |
8,300 |
8,300 |
30,439,000 |
8,222 |
|
| 140 |
İhlas Finans |
5,300 |
5,100 |
5,400 |
5,200 |
152,211,000 |
5,248 |
|
| 141 |
İhlas Gayrimenkul Y.O. |
2,075 |
2,150 |
2,175 |
2,175 |
52,664,000 |
2,174 |
|
| 142 |
İhlas Holding |
14,250 |
14,250 |
14,500 |
14,500 |
69,678,000 |
14,360 |
|
| 143 |
İktisat Finans |
2,850 |
2,750 |
2,900 |
2,850 |
235,545,600 |
2,807 |
|
| 144 |
İntema |
12,250 |
12,250 |
12,500 |
12,250 |
4,349,000 |
12,440 |
|
| 145 |
İpek Matbaacılık |
63,000 |
62,000 |
65,000 |
63,000 |
22,202,000 |
63,169 |
|
| 146 |
Işıklar Ambalaj |
10,500 |
10,250 |
11,000 |
10,750 |
32,560,000 |
10,673 |
|
| 147 |
T.İş Bankası (B) |
1,420,000 |
1,360,000 |
1,360,000 |
1,360,000 |
2,000 |
1,360,000 |
|
| 148 |
T.İş Bankası (C) |
13,250 |
13,000 |
13,250 |
13,250 |
111,037,200 |
13,051 |
|
| 149 |
İş Genel Fin.Kir. |
7,600 |
7,500 |
7,800 |
7,600 |
123,811,000 |
7,651 |
|
| 150 |
İş Gayrimenkul Y.O. |
2,600 |
2,550 |
2,650 |
2,600 |
580,894,500 |
2,601 |
|
| 151 |
Iş Yatırım Ortaklığı |
1,750 |
1,725 |
1,750 |
1,725 |
68,672,000 |
1,738 |
|
| 152 |
İzmir Demir Çelik |
1,325 |
1,300 |
1,350 |
1,325 |
603,130,750 |
1,324 |
|
| 153 |
İzocam |
7,800 |
7,600 |
7,800 |
7,700 |
40,849,000 |
7,696 |
|
| 154 |
Kaplamin Ambalaj |
13,000 |
12,500 |
13,250 |
12,750 |
12,980,000 |
12,746 |
|
| 155 |
Karsan |
54,000 |
54,000 |
55,000 |
55,000 |
5,059,000 |
54,460 |
|
| 156 |
Kartonsan |
41,500 |
41,500 |
42,500 |
42,000 |
2,796,000 |
42,226 |
|
| 157 |
Kav Danışmanlık |
8,100 |
7,900 |
8,100 |
8,000 |
133,907,000 |
7,968 |
|
| 158 |
Koç Holding |
36,000 |
35,500 |
36,500 |
36,500 |
121,480,500 |
35,999 |
|
| 159 |
Kent Gıda |
9,500 |
9,200 |
9,500 |
9,400 |
7,909,000 |
9,368 |
|
| 160 |
Kerevitaş Gıda San. |
6,300 |
6,100 |
6,300 |
6,200 |
2,203,000 |
6,189 |
|
| 161 |
KIPA |
13,750 |
13,500 |
14,000 |
14,000 |
41,453,000 |
13,922 |
|
| 162 |
Kelebek Mobilya |
6,200 |
6,200 |
6,400 |
6,200 |
307,000 |
6,299 |
|
| 163 |
Klimasan Klima Sanayi |
95,000 |
93,000 |
95,000 |
94,000 |
455,000 |
94,507 |
|
| 164 |
Konfrut Gıda |
5,400 |
5,100 |
5,300 |
5,200 |
1,679,000 |
5,211 |
|
| 165 |
Konya Çimento |
7,600 |
7,200 |
7,500 |
7,200 |
1,102,000 |
7,366 |
|
| 166 |
Kordsa |
11,500 |
11,250 |
11,750 |
11,500 |
29,744,500 |
11,478 |
|
| 167 |
Koniteks |
24,500 |
24,500 |
25,000 |
24,500 |
904,000 |
24,650 |
|
| 168 |
Kardemir (A Grubu) |
3,000 |
2,950 |
3,100 |
2,950 |
134,763,000 |
3,013 |
|
| 169 |
Kardemir (B Grubu) |
2,400 |
2,300 |
2,425 |
2,350 |
237,401,000 |
2,362 |
|
| 170 |
Kardemir (D Grubu) |
2,650 |
2,550 |
2,750 |
2,600 |
687,056,000 |
2,645 |
|
| 171 |
Kristal Kola |
18,750 |
18,750 |
19,000 |
19,000 |
6,470,000 |
18,769 |
|
| 172 |
Karsu Tekstil |
10,300 |
9,750 |
10,250 |
9,750 |
12,133,000 |
10,058 |
|
| 173 |
Kütahya Porselen |
8,700 |
8,600 |
8,800 |
8,700 |
13,573,000 |
8,696 |
|
| 174 |
Lio Yağ Sanayi |
9,100 |
8,800 |
9,100 |
8,800 |
65,687,000 |
8,887 |
|
| 175 |
Logo Yazılım |
55,000 |
52,000 |
56,000 |
52,000 |
12,187,000 |
53,633 |
|
| 176 |
Lüks Kadife |
5,000 |
4,850 |
5,000 |
4,850 |
2,987,000 |
4,864 |
|
| 177 |
|
