|
|
|
|
İMKB ikinci seans (M-Z)
(20 Şubat 2001, Salı günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
|
Menkul |
Önceki |
En |
En |
Kapanış |
İşlem |
Ort. |
|
Adı |
Kapanış |
Düşük |
Yüksek |
Fiyatı |
Miktarı |
Fiyat |
| 184 |
Marmaris Altınyunus |
7,600 |
7,100 |
8,200 |
8,200 |
123,000 |
7,140 |
|
| 185 |
Makina Takım |
190 |
180 |
210 |
180 |
122,960,000 |
192 |
|
| 186 |
Maret |
5,100 |
4,700 |
4,900 |
4,800 |
4,964,000 |
4,796 |
|
| 187 |
Medya Holding |
6,900 |
0 |
0 |
0 |
0 |
0 |
|
| 188 |
Mensa Mensucat |
1,225 |
1,125 |
1,300 |
1,150 |
15,898,000 |
1,166 |
|
| 189 |
Merko Gıda |
1,200 |
1,125 |
1,225 |
1,150 |
19,286,000 |
1,157 |
|
| 190 |
Migros |
57,000 |
54,000 |
58,000 |
54,000 |
85,135,200 |
54,974 |
|
| 191 |
Milliyet |
1,675 |
1,600 |
1,750 |
1,600 |
135,395,000 |
1,632 |
|
| 192 |
Milpa |
2,550 |
2,400 |
2,650 |
2,400 |
179,135,000 |
2,446 |
|
| 193 |
Marmaris Martı Otel |
1,575 |
1,500 |
1,625 |
1,575 |
19,540,000 |
1,544 |
|
| 194 |
Menderes Tekstil |
18,250 |
18,000 |
18,750 |
18,000 |
11,620,000 |
18,088 |
|
| 195 |
Mardin Çimento |
6,600 |
6,300 |
6,800 |
6,400 |
34,219,000 |
6,487 |
|
| 196 |
Marshall |
30,500 |
31,000 |
31,500 |
31,000 |
3,336,000 |
31,116 |
|
| 197 |
Metemteks Tekstil |
1,950 |
1,800 |
1,900 |
1,800 |
9,648,000 |
1,818 |
|
| 198 |
Mutlu Akü |
7,200 |
6,800 |
7,400 |
6,800 |
44,187,000 |
6,910 |
|
| 199 |
Mustafa Yılmaz Yat. |
720 |
690 |
730 |
690 |
788,000 |
701 |
|
| 200 |
M. Zorlu Holding |
880 |
820 |
830 |
820 |
12,778,000 |
820 |
|
| 201 |
Nergis Holding |
3,700 |
0 |
0 |
0 |
0 |
0 |
|
| 202 |
Netaş |
57,000 |
54,000 |
58,000 |
54,000 |
76,638,000 |
55,009 |
|
| 203 |
Niğde Çimento |
7,300 |
6,900 |
7,200 |
6,900 |
5,943,000 |
6,960 |
|
| 204 |
Net Holding |
720 |
700 |
720 |
700 |
375,319,123 |
702 |
|
| 205 |
Net Turizm |
1,200 |
1,125 |
1,175 |
1,125 |
85,005,000 |
1,135 |
|
| 206 |
Nurol Gayrimenkul Y.O. |
1,500 |
1,425 |
1,475 |
1,425 |
16,229,000 |
1,441 |
|
| 207 |
Nuh Çimento |
6,600 |
6,200 |
7,000 |
6,800 |
12,329,000 |
6,730 |
|
| 208 |
Okan Tekstil |
1,000 |
925 |
925 |
925 |
12,389,000 |
925 |
|
| 209 |
Olmuksa |
7,400 |
7,000 |
7,300 |
7,000 |
8,453,000 |
7,035 |
|
| 210 |
Osmanlı Gay. Y.O. |
840 |
800 |
850 |
800 |
244,693,000 |
809 |
|
| 211 |
Otokar Otobüs Kar. A. |
11,000 |
10,750 |
11,750 |
11,000 |
63,689,000 |
11,157 |
|
| 212 |
Oz Finans Factoring |
850 |
800 |
910 |
910 |
4,500,000 |
824 |
|
| 213 |
Parsan |
2,650 |
2,400 |
2,500 |
2,400 |
13,341,000 |
2,418 |
|
| 214 |
Pastavilla |
11,250 |
10,750 |
11,250 |
11,250 |
123,000 |
10,953 |
|
| 215 |
Penguen Gıda |
5,400 |
5,200 |
5,500 |
5,200 |
9,203,000 |
5,307 |
|
| 216 |
Petkim |
11,250 |
10,750 |
11,250 |
10,750 |
257,612,000 |
10,893 |
|
| 217 |
Pınar Entegre Et ve Un |
3,600 |
3,300 |
3,500 |
3,300 |
4,967,000 |
3,326 |
|
| 218 |
Pimaş |
3,150 |
2,900 |
3,050 |
2,950 |
2,385,000 |
2,990 |
|
| 219 |
Pınar Su |
5,200 |
4,900 |
5,200 |
5,000 |
1,267,000 |
5,040 |
|
| 220 |
Pınar Süt |
4,150 |
3,850 |
4,000 |
3,950 |
15,948,000 |
3,907 |
|
| 221 |
Polylen |
540 |
0 |
0 |
0 |
0 |
0 |
|
| 222 |
T.Pirelli Kablo |
13,000 |
12,000 |
12,750 |
12,000 |
1,697,000 |
12,305 |
|
| 223 |
Park Elekt. Maden. Tekstil |
7,600 |
7,200 |
7,500 |
7,200 |
38,879,000 |
7,226 |
|
| 224 |
ÇBS Printaş Baskı |
1,375 |
1,300 |
1,400 |
1,300 |
16,794,000 |
1,322 |
|
| 225 |
Petrol Ofisi |
26,000 |
24,000 |
26,500 |
25,500 |
278,737,700 |
24,897 |
|
| 226 |
Rant Finansal Kir. |
830 |
780 |
830 |
780 |
6,428,000 |
788 |
|
| 227 |
Ray Sigorta |
1,975 |
1,850 |
2,000 |
1,850 |
1,202,000 |
1,884 |
|
| 228 |
Sabah Yayıncılık |
3,800 |
0 |
0 |
0 |
0 |
0 |
|
| 229 |
Sabancı Holding |
3,950 |
3,700 |
4,050 |
3,850 |
5,080,162,900 |
3,837 |
|
| 230 |
Sanko Pazarlama |
11,000 |
10,250 |
10,750 |
10,250 |
35,854,000 |
10,397 |
|
| 231 |
Sabah Pazarlama |
3,850 |
0 |
0 |
0 |
0 |
0 |
|
| 232 |
Sarkuysan |
8,300 |
7,800 |
8,600 |
8,200 |
16,701,000 |
8,165 |
|
| 233 |
Sasa |
11,250 |
10,500 |
11,000 |
10,500 |
4,871,000 |
10,679 |
|
| 234 |
Selçuk Gıda |
1,075 |
1,000 |
1,050 |
1,000 |
105,498,000 |
1,012 |
|
| 235 |
Serve Kırtasiye |
1,600 |
1,550 |
1,700 |
1,550 |
19,433,000 |
1,594 |
|
| 236 |
Sezginler Gıda |
8,600 |
8,400 |
8,600 |
8,400 |
22,522,000 |
8,419 |
|
| 237 |
Sifaş |
680 |
0 |
0 |
0 |
0 |
0 |
|
| 238 |
Türkiye Şişe Cam |
4,500 |
4,350 |
4,600 |
4,350 |
590,554,179 |
4,413 |
|
| 239 |
Şekerbank |
900 |
830 |
1,010 |
920 |
1,588,000 |
862 |
|
| 240 |
Şeker Piliç |
6,500 |
6,200 |
6,200 |
6,200 |
5,165,000 |
6,200 |
|
| 241 |
Söktaş |
4,150 |
3,550 |
4,100 |
4,000 |
291,000 |
3,648 |
|
| 242 |
Soda Sanayi |
2,050 |
1,925 |
2,150 |
2,050 |
29,696,000 |
2,048 |
|
| 243 |
Sönmez Filament |
5,100 |
4,800 |
5,500 |
5,200 |
42,724,000 |
5,115 |
|
| 244 |
Sınai Yatirim Bankasi |
950 |
900 |
990 |
980 |
15,080,000 |
946 |
|
| 245 |
Taç Yatırım Ort. |
2,175 |
1,975 |
2,350 |
2,350 |
1,349,000 |
2,183 |
|
| 246 |
Tat Konserve |
5,200 |
4,800 |
5,000 |
4,900 |
38,403,000 |
4,890 |
|
| 247 |
Türk Tuborg |
3,250 |
3,100 |
3,200 |
3,150 |
1,324,000 |
3,164 |
|
| 248 |
Turkcell |
17,000 |
15,750 |
16,500 |
15,750 |
225,219,000 |
15,846 |
|
| 249 |
Türk Ekonomi Bank. |
2,700 |
2,550 |
2,850 |
2,700 |
277,459,000 |
2,692 |
|
| 250 |
Tekstilbank |
810 |
750 |
840 |
770 |
1,071,000 |
769 |
|
| 251 |
Tek-Art Turizm |
1,725 |
1,625 |
1,675 |
1,625 |
24,100,000 |
1,627 |
|
| 252 |
Türk Hava Yolları |
8,000 |
8,000 |
8,800 |
8,000 |
420,767,338 |
8,247 |
|
| 253 |
Tire Kutsan |
2,700 |
2,500 |
2,700 |
2,600 |
19,033,000 |
2,594 |
|
| 254 |
T.Kalkınma Bankası |
4,450 |
4,150 |
4,400 |
4,200 |
8,964,000 |
4,190 |
|
| 255 |
Tansaş |
9,250 |
8,700 |
9,000 |
8,700 |
218,687,250 |
8,748 |
|
| 256 |
Tofaş Otomobil Fab. |
4,500 |
4,450 |
4,700 |
4,450 |
540,366,707 |
4,489 |
|
| 257 |
Tofaş Oto Ticaret |
6,200 |
5,800 |
6,100 |
5,800 |
2,190,000 |
5,876 |
|
| 258 |
Toprak Fin.Kir. |
780 |
800 |
810 |
800 |
1,800,000 |
804 |
|
| 259 |
Tobrakbank |
490 |
470 |
540 |
480 |
26,509,000 |
470 |
|
| 260 |
Toprak Factoring |
450 |
410 |
450 |
450 |
7,053,000 |
419 |
|
| 261 |
Turcas Petrol |
9,250 |
9,000 |
9,400 |
9,000 |
15,438,113 |
9,126 |
|
| 262 |
Trakya Cam |
3,450 |
3,250 |
3,400 |
3,250 |
300,117,937 |
3,277 |
|
| 263 |
Transtürk Holding |
160 |
150 |
170 |
160 |
100,153,000 |
156 |
|
| 264 |
TSKB |
860 |
790 |
880 |
850 |
5,668,000 |
848 |
|
| 265 |
Türk Demir Döküm |
3,850 |
3,700 |
3,950 |
3,700 |
23,131,000 |
3,769 |
|
| 266 |
Tukas |
1,250 |
1,125 |
1,225 |
1,175 |
14,098,550 |
1,163 |
|
| 267 |
Tüpraş |
24,500 |
23,500 |
25,500 |
24,500 |
1,326,632,001 |
24,267 |
|
| 268 |
Usaş |
800,000 |
730,000 |
840,000 |
780,000 |
40,053 |
793,500 |
|
| 269 |
UKI Konfeksiyon |
4,400 |
4,000 |
4,200 |
4,200 |
101,000 |
4,009 |
|
| 270 |
Ünal Tarım Ürünleri |
3,050 |
2,850 |
3,150 |
2,900 |
19,159,000 |
2,914 |
|
| 271 |
Ünye Çimento |
2,150 |
2,025 |
2,250 |
2,075 |
13,369,000 |
2,073 |
|
| 272 |
Uşak Seramik |
880 |
820 |
870 |
830 |
7,530,000 |
829 |
|
| 273 |
Uzel Makina Sanayii |
4,600 |
4,450 |
4,600 |
4,450 |
24,449,400 |
4,484 |
|
| 274 |
Vakıf Finansal Kir. |
1,575 |
1,500 |
1,575 |
1,500 |
38,915,000 |
1,519 |
|
| 275 |
Vakko |
2,400 |
2,250 |
2,400 |
2,250 |
6,908,000 |
2,280 |
|
| 276 |
Vanet |
20,250 |
19,000 |
20,000 |
19,000 |
5,593,000 |
19,176 |
|
| 277 |
Varlık Yat.Ort. |
950 |
900 |
1,040 |
1,000 |
9,091,000 |
926 |
|
| 278 |
Vestel |
2,650 |
2,500 |
2,750 |
2,550 |
6,661,009,000 |
2,600 |
|
| 279 |
Vakıf Risk Ser.Y.O. |
4,400 |
4,200 |
4,350 |
4,200 |
29,022,000 |
4,230 |
|
| 280 |
Vakıf Yatırım |
1,175 |
1,100 |
1,200 |
1,125 |
7,615,000 |
1,158 |
|
| 281 |
Vakıf Gayrimenkul Y.O. |
2,300 |
2,200 |
2,300 |
2,200 |
32,548,000 |
2,209 |
|
| 282 |
Viking Kağıt |
1,800 |
1,725 |
1,725 |
1,725 |
22,422,000 |
1,725 |
|
| 283 |
Yaşarbank |
1,950 |
0 |
0 |
0 |
0 |
0 |
|
| 284 |
Yasaş |
1,350 |
1,275 |
1,300 |
1,275 |
15,177,000 |
1,284 |
|
| 285 |
Yataş |
4,100 |
3,950 |
4,100 |
3,950 |
2,260,000 |
4,042 |
|
| 286 |
Yazıcılar Otomotiv |
22,500 |
21,500 |
23,500 |
22,000 |
11,184,000 |
22,234 |
|
| 287 |
Yapı Kredi Bankası |
4,400 |
4,200 |
4,500 |
4,200 |
8,761,444,215 |
4,297 |
|
| 288 |
Yapı Kredi Koray G.Y.O. |
2,400 |
2,250 |
2,350 |
2,250 |
59,597,000 |
2,267 |
|
| 289 |
Yapi Kredi Yat. Ort. |
2,750 |
2,700 |
2,850 |
2,700 |
1,507,000 |
2,709 |
|
| 290 |
Yapı Kredi Sigorta |
3,400 |
3,200 |
3,400 |
3,250 |
7,766,000 |
3,228 |
|
| 291 |
Yatırım Finans Y.O |
1,000 |
0 |
0 |
0 |
0 |
0 |
|
| 292 |
Yünsa |
9,500 |
9,100 |
10,000 |
9,300 |
40,000 |
9,397 |
|
| 293 |
Zorlu Enerji |
12,250 |
11,500 |
12,500 |
11,500 |
93,149,000 |
11,761 |
| |
|
