İMKB ikinci seans (M-Z)
(6 Eylül 2000, Çarşamba günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
|
Menkul |
Önceki |
En |
En |
Kapanış |
İşlem |
Ort. |
|
Adı |
Kapanış |
Düşük |
Yüksek |
Fiyatı |
Miktarı |
Fiyat |
| Marmaris Altınyunus |
18,000 |
17,500 |
18,000 |
17,750 |
638,000 |
17,753 |
|
| 178 |
Makina Takım |
1,200 |
1,200 |
1,275 |
1,225 |
448,552,000 |
1,236 |
|
| 179 |
Maret |
10,250 |
10,000 |
10,500 |
10,500 |
1,721,000 |
10,229 |
|
| 180 |
Mudurnu Tavukçuluk |
7,500 |
7,300 |
7,500 |
7,300 |
29,266,000 |
7,377 |
|
| 181 |
Medya Holding |
7,700 |
7,600 |
7,700 |
7,700 |
207,845,000 |
7,692 |
|
| 182 |
Mensa Mensucat |
3,450 |
3,350 |
3,500 |
3,400 |
47,962,000 |
3,398 |
|
| 183 |
Merko Gıda |
2,800 |
2,650 |
2,800 |
2,650 |
51,323,000 |
2,706 |
|
| 184 |
Migros |
91,000 |
90,000 |
93,000 |
92,000 |
14,950,850 |
91,558 |
|
| 185 |
Milliyet |
3,250 |
3,250 |
3,350 |
3,250 |
80,257,400 |
3,298 |
|
| 186 |
Milpa |
9,100 |
8,900 |
9,100 |
9,000 |
58,374,100 |
9,008 |
|
| 187 |
Marmaris Martı Otel |
3,000 |
2,950 |
3,050 |
3,000 |
31,334,000 |
2,998 |
|
| 188 |
Menderes Tekstil |
27,500 |
26,500 |
27,500 |
27,000 |
26,193,000 |
26,716 |
|
| 189 |
Mardin Çimento |
9,100 |
9,000 |
9,200 |
9,200 |
23,093,000 |
9,100 |
|
| 190 |
Marshall |
62,000 |
61,000 |
63,000 |
62,000 |
8,103,000 |
61,995 |
|
| 191 |
Metemteks Tekstil |
9,300 |
9,100 |
9,300 |
9,300 |
31,404,000 |
9,240 |
|
| 192 |
Mutlu Akü |
24,250 |
23,000 |
24,000 |
23,500 |
79,217,000 |
23,492 |
|
| 193 |
Mustafa Yılmaz Yat. |
1,225 |
1,250 |
1,250 |
1,250 |
10,000 |
1,250 |
|
| 194 |
Netaş |
66,000 |
66,000 |
69,000 |
68,000 |
49,404,000 |
67,742 |
|
| 195 |
Niğde Çimento |
19,500 |
19,500 |
20,250 |
19,750 |
5,769,000 |
20,013 |
|
| 196 |
Net Holding |
2,650 |
2,550 |
2,650 |
2,650 |
213,917,050 |
2,600 |
|
| 197 |
Net Turizm |
3,800 |
3,650 |
3,800 |
3,700 |
31,029,000 |
3,729 |
|
| 198 |
Nurol Gayrimenkul Y.O. |
4,000 |
3,850 |
4,000 |
3,850 |
115,554,000 |
3,885 |
|
| 199 |
Nuh Çimento |
15,000 |
14,500 |
15,000 |
14,500 |
15,471,000 |
14,698 |
|
| 200 |
Okan Tekstil |
4,850 |
4,800 |
4,900 |
4,800 |
17,726,000 |
4,833 |
|
| 201 |
Olmuksa |
13,250 |
12,750 |
13,250 |
13,000 |
9,344,000 |
12,986 |
|
| 202 |
Osmanlı Gay. Y.O. |
1,325 |
1,300 |
1,350 |
1,325 |
129,025,000 |
1,314 |
|
| 203 |
Otokar Otobüs Kar. A. |
28,000 |
27,500 |
28,500 |
27,500 |
23,165,000 |
27,940 |
|
| 204 |
Oz Finans Factoring |
2,150 |
2,125 |
2,200 |
2,150 |
42,716,000 |
2,172 |
|
| 205 |
Parsan |
16,750 |
16,250 |
16,750 |
16,250 |
3,009,000 |
16,533 |
|
| 206 |
Pastavilla |
22,000 |
22,000 |
22,250 |
22,000 |
121,000 |
22,103 |
|
| 207 |
Penguen Gıda |
9,300 |
9,000 |
9,300 |
9,100 |
18,055,000 |
9,128 |
|
| 208 |
Petkim |
12,750 |
12,500 |
13,000 |
13,000 |
22,875,300 |
12,795 |
|
| 209 |
Pınar Entegre Et ve Un |
7,000 |
6,900 |
7,100 |
6,900 |
7,739,000 |
6,992 |
|
| 210 |
Pimaş |
8,500 |
8,400 |
8,500 |
8,400 |
8,837,000 |
8,421 |
|
| 211 |
Pınar Su |
13,250 |
13,000 |
13,250 |
13,250 |
378,000 |
13,067 |
|
| 212 |
Pınar Süt |
10,750 |
10,500 |
11,000 |
11,000 |
15,572,000 |
10,750 |
|
| 213 |
T.Pirelli Kablo |
25,500 |
25,000 |
26,000 |
25,000 |
494,000 |
25,341 |
|
| 214 |
Park Tekstil |
20,500 |
19,750 |
20,500 |
20,000 |
57,493,000 |
20,037 |
|
| 215 |
ÇBS Printaş Baskı |
145,000 |
140,000 |
145,000 |
142,500 |
702,000 |
143,069 |
|
| 216 |
Petrol Ofisi |
29,500 |
29,500 |
31,000 |
30,500 |
102,247,004 |
30,405 |
|
| 217 |
Rant Finansal Kir. |
3,450 |
3,400 |
3,500 |
3,400 |
28,191,000 |
3,441 |
|
| 218 |
Ray Sigorta |
4,700 |
4,600 |
4,700 |
4,650 |
22,279,788 |
4,665 |
|
| 219 |
Sabah Yayıncılık |
3,250 |
3,250 |
3,300 |
3,300 |
366,493,883 |
3,252 |
|
| 220 |
Sabancı Holding |
6,400 |
6,300 |
6,400 |
6,400 |
280,100,000 |
6,370 |
|
| 221 |
Sabah Pazarlama |
1,950 |
1,925 |
1,975 |
1,950 |
32,619,000 |
1,947 |
|
| 222 |
Sarkuysan |
15,500 |
15,250 |
15,500 |
15,250 |
22,921,000 |
15,329 |
|
| 223 |
SASA |
20,000 |
19,500 |
20,000 |
19,750 |
4,804,000 |
19,830 |
|
| 224 |
Selçuk Gıda |
3,300 |
3,200 |
3,350 |
3,300 |
117,337,000 |
3,258 |
|
| 225 |
Serve Kırtasiye |
5,200 |
5,100 |
5,300 |
5,100 |
33,191,000 |
5,162 |
|
| 226 |
Sezginler Gıda |
17,500 |
17,250 |
17,750 |
17,500 |
51,485,000 |
17,449 |
|
| 227 |
Türkiye Şişe Cam |
7,200 |
7,100 |
7,500 |
7,400 |
1,172,710,476 |
7,359 |
|
| 228 |
Şekerbank |
3,650 |
3,500 |
3,850 |
3,500 |
139,330,000 |
3,645 |
|
| 229 |
Şeker Piliç |
19,000 |
18,250 |
19,000 |
18,750 |
18,384,000 |
18,589 |
|
| 230 |
Söktaş |
4,200 |
4,150 |
4,200 |
4,150 |
838,000 |
4,192 |
|
| 231 |
Soda Sanayii |
7,200 |
7,200 |
7,400 |
7,200 |
85,533,000 |
7,279 |
|
| 232 |
Sönmez Filament |
41,000 |
39,500 |
41,000 |
39,500 |
515,000 |
40,118 |
|
| 233 |
Sınai Yatirim Bankasi |
2,500 |
2,450 |
2,500 |
2,500 |
23,196,000 |
2,475 |
|
| 234 |
Taç Yatırım Ort. |
2,900 |
2,900 |
3,050 |
2,900 |
985,000 |
2,958 |
|
| 235 |
Tat Konserve |
9,400 |
9,200 |
9,400 |
9,300 |
19,003,000 |
9,261 |
|
| 236 |
Türk Tuborg |
6,500 |
6,300 |
6,700 |
6,700 |
10,845,000 |
6,541 |
|
| 237 |
Turkcell |
36,500 |
36,500 |
38,500 |
38,500 |
237,531,500 |
37,705 |
|
| 238 |
Türk Ekonomi Bank. |
2,400 |
2,350 |
2,400 |
2,350 |
143,975,250 |
2,374 |
|
| 239 |
Tekstilbank |
1,350 |
1,325 |
1,375 |
1,325 |
118,275,000 |
1,353 |
|
| 240 |
Tek-Art Turizm |
58,000 |
56,000 |
60,000 |
59,000 |
37,799,000 |
58,124 |
|
| 241 |
Türk Hava Yolları |
10,500 |
10,250 |
10,500 |
10,250 |
27,558,006 |
10,276 |
|
| 242 |
Tire Kutsan |
8,800 |
8,800 |
9,100 |
9,000 |
59,482,000 |
8,936 |
|
| 243 |
T.Kalkınma Bankası |
9,500 |
9,400 |
9,600 |
9,500 |
7,062,000 |
9,504 |
|
| 244 |
Tansaş |
81,000 |
81,000 |
83,000 |
81,000 |
11,408,100 |
81,820 |
|
| 245 |
Tofaş Otomobil Fab. |
9,100 |
9,000 |
9,100 |
9,100 |
100,602,280 |
9,003 |
|
| 246 |
Tofaş Oto Ticaret |
17,500 |
16,750 |
17,250 |
16,750 |
5,362,000 |
16,964 |
|
| 247 |
Toprak Fin.Kir. |
1,825 |
1,800 |
1,950 |
1,850 |
182,984,000 |
1,868 |
|
| 248 |
Tobrakbank |
2,275 |
2,350 |
2,450 |
2,450 |
168,019,001 |
2,416 |
|
| 249 |
Toprak Factoring |
1,350 |
1,325 |
1,400 |
1,350 |
53,619,000 |
1,356 |
|
| 250 |
Turcas Petrol |
21,250 |
21,250 |
21,750 |
21,500 |
6,897,516 |
21,497 |
|
| 251 |
Trakya Cam |
7,400 |
7,300 |
7,500 |
7,500 |
200,773,000 |
7,388 |
|
| 252 |
Transtürk Holding |
1,275 |
1,250 |
1,300 |
1,275 |
749,341,954 |
1,275 |
|
| 253 |
TSKB |
2,300 |
2,250 |
2,275 |
2,250 |
26,745,000 |
2,267 |
|
| 254 |
Türk Demir Döküm |
9,000 |
8,900 |
9,000 |
9,000 |
20,422,000 |
8,973 |
|
| 255 |
Tukas |
3,800 |
3,650 |
3,800 |
3,750 |
16,673,100 |
3,732 |
|
| 256 |
Tüpraş |
28,500 |
28,500 |
29,500 |
29,000 |
124,316,950 |
28,925 |
|
| 257 |
USAŞ |
1,240,000 |
1,220,000 |
1,240,000 |
1,220,000 |
52,000 |
1,227,500 |
|
| 258 |
UKI Konfeksiyon |
10,500 |
10,500 |
10,750 |
10,750 |
516,000 |
10,536 |
|
| 259 |
Ünal Tarım Ürünleri |
7,000 |
7,300 |
7,500 |
7,500 |
86,556,000 |
7,441 |
|
| 260 |
Ünye Çimento |
4,350 |
4,300 |
4,400 |
4,350 |
6,375,228 |
4,359 |
|
| 261 |
Uşak Seramik |
2,325 |
2,275 |
2,325 |
2,300 |
27,814,055 |
2,289 |
|
| 262 |
Uzel Makina Sanayii |
8,900 |
8,800 |
9,100 |
9,000 |
101,904,500 |
8,947 |
|
| 263 |
Vakıf Finansal Kir. |
4,800 |
4,500 |
4,800 |
4,550 |
42,103,000 |
4,624 |
|
| 264 |
Vakko |
6,400 |
6,600 |
6,900 |
6,900 |
100,332,000 |
6,790 |
|
| 265 |
Vanet |
42,500 |
40,500 |
42,000 |
40,500 |
3,227,000 |
41,242 |
|
| 266 |
Varlık Yat.Ort. |
1,775 |
1,775 |
1,825 |
1,800 |
266,000 |
1,803 |
|
| 267 |
Vestel |
130,000 |
127,500 |
130,000 |
130,000 |
8,546,064 |
127,729 |
|
| 268 |
Vakıf Risk Ser.Y.O. |
16,500 |
15,000 |
15,750 |
15,000 |
39,950,000 |
15,263 |
|
| 269 |
Vakıf Yatırım |
8,200 |
7,600 |
8,100 |
7,800 |
13,459,000 |
7,853 |
|
| 270 |
Vakıf Gayrimenkul Y.O. |
5,100 |
4,700 |
5,100 |
4,900 |
68,344,581 |
4,913 |
|
| 271 |
Viking Kağıt |
6,600 |
6,500 |
6,600 |
6,600 |
27,857,000 |
6,506 |
|
| 272 |
Yasaş |
8,500 |
8,300 |
8,500 |
8,500 |
17,989,000 |
8,414 |
|
| 273 |
Yataş |
10,400 |
10,000 |
10,500 |
10,250 |
95,579,000 |
10,246 |
|
| 274 |
Yazıcılar Otomotiv |
40,000 |
39,500 |
41,000 |
40,000 |
25,010,000 |
40,235 |
|
| 275 |
Yapı Kredi Bankası |
5,500 |
5,400 |
5,600 |
5,500 |
1,046,824,660 |
5,495 |
|
| 276 |
Yapı Kredi Koray G.Y.O. |
4,600 |
4,600 |
4,800 |
4,750 |
290,631,000 |
4,723 |
|
| 277 |
Yapi Kredi Yat. Ort. |
4,200 |
4,150 |
4,250 |
4,150 |
6,797,000 |
4,190 |
|
| 278 |
Yatırım Finans Y.O |
1,650 |
1,625 |
1,675 |
1,650 |
5,340,000 |
1,654 |
|
| 279 |
Yünsa |
19,000 |
18,750 |
19,000 |
19,000 |
508,000 |
18,870 |
|
| 280 |
Zorlu Enerji |
20,250 |
20,250 |
20,750 |
20,750 |
175,160,000 |
20,576 | |
