|
|
|
|
İMKB ikinci seans (F-M)
(20 Şubat 2001, Salı günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
|
Menkul |
Önceki |
En |
En |
Kapanış |
İşlem |
Ort. |
|
Adı |
Kapanış |
Düşük |
Yüksek |
Fiyatı |
Miktarı |
Fiyat |
| 116 |
Facto Finans |
850 |
800 |
800 |
800 |
2,155,000 |
800 |
|
| 117 |
Fenis Aluminyum |
5,700 |
5,400 |
5,600 |
5,400 |
214,000 |
5,475 |
|
| 118 |
Finans Finansal K. |
1,425 |
1,350 |
1,500 |
1,475 |
20,861,000 |
1,459 |
|
| 119 |
Finansbank |
1,150 |
1,075 |
1,150 |
1,075 |
209,159,050 |
1,093 |
|
| 120 |
FM İzmit Motor Pist. |
33,500 |
33,000 |
35,000 |
34,000 |
76,000 |
33,776 |
|
| 121 |
Finans Yatırım |
880 |
850 |
880 |
850 |
4,525,000 |
851 |
|
| 122 |
Frigo Pak Gıda Mad. |
1,800 |
1,650 |
1,750 |
1,700 |
615,000 |
1,692 |
|
| 123 |
Ford Otomotiv |
23,500 |
22,500 |
24,500 |
23,000 |
88,224,000 |
23,206 |
|
| 124 |
Favori Dinlenme Yerleri |
950 |
900 |
940 |
900 |
49,005,000 |
907 |
|
| 125 |
T.Garanti Bankası |
4,600 |
4,400 |
4,600 |
4,400 |
4,606,503,000 |
4,454 |
|
| 126 |
Gedik Yat.Ort. |
2,900 |
2,750 |
2,850 |
2,750 |
350,000 |
2,821 |
|
| 127 |
Gediz iplik |
1,900 |
1,800 |
2,100 |
1,800 |
53,432,000 |
1,825 |
|
| 128 |
Gentaş |
3,400 |
3,200 |
3,800 |
3,500 |
12,819,000 |
3,293 |
|
| 129 |
Gima |
3,200 |
3,000 |
3,250 |
3,050 |
95,109,334 |
3,062 |
|
| 130 |
Global Menkul Y.O. |
1,425 |
1,350 |
1,550 |
1,350 |
1,700,000 |
1,397 |
|
| 131 |
Global Menkul K. |
2,550 |
2,400 |
2,500 |
2,400 |
198,392,000 |
2,418 |
|
| 132 |
Goldaş |
5,400 |
5,200 |
5,500 |
5,300 |
12,722,000 |
5,268 |
|
| 133 |
Göltaş Çimento |
4,500 |
4,250 |
4,600 |
4,250 |
6,906,000 |
4,312 |
|
| 134 |
Good-Year |
7,200 |
6,800 |
7,200 |
7,000 |
2,477,000 |
6,921 |
|
| 135 |
Garanti Yat. Ort. |
2,850 |
2,650 |
2,650 |
2,650 |
578,000 |
2,650 |
|
| 136 |
GSD Holding |
9,000 |
8,500 |
9,000 |
8,500 |
42,420,000 |
8,598 |
|
| 137 |
Gübre Fabrikaları |
6,100 |
5,700 |
5,900 |
5,700 |
3,541,000 |
5,767 |
|
| 138 |
Gümüşsuyu |
330 |
310 |
330 |
310 |
61,349,000 |
314 |
|
| 139 |
Güneş Sigorta |
2,450 |
2,400 |
2,550 |
2,400 |
42,226,000 |
2,435 |
|
| 140 |
Hektaş |
1,700 |
1,600 |
1,675 |
1,600 |
61,370,000 |
1,616 |
|
| 141 |
Hürriyet Gazetecilik |
3,950 |
3,750 |
3,950 |
3,750 |
1,158,304,000 |
3,800 |
|
| 142 |
Haznedar Tugla |
2,650 |
2,500 |
2,550 |
2,550 |
1,957,000 |
2,505 |
|
| 143 |
İdaş |
7,200 |
6,600 |
8,000 |
6,800 |
64,804,000 |
7,135 |
|
| 144 |
İhlas Ev Aletleri |
1,600 |
0 |
0 |
0 |
0 |
0 |
|
| 145 |
İhlas Finans |
860 |
0 |
0 |
0 |
0 |
0 |
|
| 146 |
İhlas Gayrimenkul Y.O. |
660 |
0 |
0 |
0 |
0 |
0 |
|
| 147 |
İhlas Holding |
2,200 |
0 |
0 |
0 |
0 |
0 |
|
| 148 |
İktisat Finans |
925 |
860 |
900 |
860 |
40,827,000 |
866 |
|
| 149 |
İntema |
5,400 |
5,100 |
5,400 |
5,100 |
2,693,000 |
5,161 |
|
| 150 |
Işıklar Ambalaj |
2,800 |
2,600 |
2,800 |
2,600 |
5,519,000 |
2,623 |
|
| 151 |
İş Bankası (A) |
31,000,000 |
0 |
0 |
0 |
0 |
0 |
|
| 152 |
T.İş Bankası (B) |
830,000 |
790,000 |
810,000 |
810,000 |
11,000 |
800,909 |
|
| 153 |
T.İş Bankası (C) |
11,250 |
10,500 |
12,250 |
11,000 |
2,080,811,670 |
11,144 |
|
| 154 |
İş Genel Fin.Kir. |
4,000 |
3,750 |
4,050 |
3,800 |
53,686,000 |
3,852 |
|
| 155 |
İş Gayrimenkul Y.O. |
1,725 |
1,650 |
1,800 |
1,650 |
658,285,000 |
1,691 |
|
| 156 |
İş Bankası (Kurucu) |
850,000,000 |
0 |
0 |
0 |
0 |
0 |
|
| 157 |
Iş Yatırım Ortaklığı |
950 |
900 |
970 |
910 |
282,723,000 |
923 |
|
| 158 |
İzmir Demir Çelik |
630 |
590 |
640 |
590 |
437,690,000 |
606 |
|
| 159 |
İzocam |
4,400 |
4,200 |
4,350 |
4,200 |
29,918,000 |
4,213 |
|
| 160 |
Kaplamin Ambalaj |
4,200 |
4,050 |
4,200 |
4,050 |
4,140,000 |
4,073 |
|
| 161 |
Karsan |
35,000 |
32,000 |
36,500 |
34,500 |
3,103,000 |
34,233 |
|
| 162 |
Kartonsan |
35,000 |
35,000 |
35,500 |
35,500 |
716,000 |
35,035 |
|
| 163 |
Kav Danışmanlık |
3,400 |
3,200 |
3,500 |
3,200 |
54,243,000 |
3,266 |
|
| 164 |
Koç Holding |
30,500 |
29,000 |
31,000 |
29,000 |
1,015,355,250 |
29,650 |
|
| 165 |
Kent Gıda |
10,500 |
10,000 |
12,000 |
10,500 |
19,909,000 |
10,779 |
|
| 166 |
Kerevitaş Gıda San. |
1,025 |
975 |
1,050 |
1,000 |
4,334,000 |
991 |
|
| 167 |
Kipa |
3,350 |
3,150 |
3,500 |
3,250 |
57,648,000 |
3,245 |
|
| 168 |
Kelebek Mobilya |
3,200 |
2,950 |
3,050 |
3,050 |
26,000 |
2,992 |
|
| 169 |
Klimasan Klima Sanayi |
56,000 |
54,000 |
60,000 |
54,000 |
6,130,000 |
55,726 |
|
| 170 |
Konfrut Gıda |
3,150 |
3,100 |
3,300 |
3,150 |
2,854,000 |
3,122 |
|
| 171 |
Konya Çimento |
4,250 |
4,000 |
4,300 |
4,150 |
1,965,000 |
4,103 |
|
| 172 |
Kordsa |
7,200 |
6,900 |
7,200 |
6,900 |
28,507,000 |
6,986 |
|
| 173 |
Koniteks |
2,125 |
1,950 |
1,950 |
1,950 |
1,605,000 |
1,950 |
|
| 174 |
Kardemir (A Grubu) |
925 |
860 |
950 |
900 |
45,623,000 |
910 |
|
| 175 |
Kardemir (B Grubu) |
750 |
710 |
740 |
710 |
115,052,000 |
714 |
|
| 176 |
Kardemir (D Grubu) |
750 |
720 |
760 |
720 |
474,275,000 |
726 |
|
| 177 |
Kristal Kola |
4,400 |
0 |
0 |
0 |
0 |
0 |
|
| 178 |
Karsu Tekstil |
3,850 |
3,600 |
3,950 |
3,600 |
1,183,000 |
3,649 |
|
| 179 |
Kütahya Porselen |
3,600 |
3,450 |
3,600 |
3,450 |
3,256,000 |
3,509 |
|
| 180 |
Link Bilgisayar Sis. |
9,250 |
8,900 |
9,300 |
8,900 |
7,249,000 |
9,043 |
|
| 181 |
Lio Yağ Sanayi |
2,750 |
2,650 |
3,000 |
2,800 |
17,467,000 |
2,734 |
|
| 182 |
Logo Yazılım |
18,000 |
17,250 |
18,000 |
17,250 |
1,528,000 |
17,350 |
|
| 183 |
Lüks Kadife |
1,500 |
1,350 |
1,375 |
1,350 |
665,000 |
1,365 |
| | |
