|
|
|
|
 |
|
|
İMKB ikinci seans (F-M)
(10 Mayıs 2001, Perşembe günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
Menkul |
Önceki |
1. |
2. |
Güniçi |
Güniçi |
Günlük |
İşlem |
1.Seans |
2.Seans |
Adı |
Kapanış |
seans |
seans |
En yüksek |
En düşük |
Değer |
Miktarı |
Ağ. Ort. |
Ağ. Ort. |
| Facto Finans |
520 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
|
| Fenis Aluminyum |
8,800 |
8,800 |
8,500 |
8.800 |
8.500 |
-3.41 |
3716750 |
8.777 |
8.685 |
|
| Finans Finansal K. |
1,525 |
1,500 |
1,525 |
1.525 |
1.500 |
0 |
18609335 |
1.500 |
1.501 |
|
| Finansbank |
1,575 |
1,575 |
1,525 |
1.600 |
1.525 |
-3.17 |
207169000 |
1.566 |
1.547 |
|
| FM İzmit Motor Pist. |
56,000 |
58,000 |
62,000 |
62.000 |
54.000 |
10.71 |
4653000 |
56.666 |
58.881 |
|
| Finans Yatırım |
1,300 |
1,300 |
1,275 |
1.325 |
1.275 |
-1.92 |
40161000 |
1.300 |
1.280 |
|
| Frigo Pak Gıda Mad. |
3,600 |
3,650 |
3,450 |
3.700 |
3.400 |
-4.17 |
51954000 |
3.631 |
3.526 |
|
| Ford Otomotiv |
39,000 |
38,500 |
38,000 |
39.000 |
37.000 |
-2.56 |
110519758 |
38.421 |
37.779 |
|
| Favori Dinlenme Yerleri |
2,600 |
2,700 |
2,800 |
2.850 |
2.450 |
7.69 |
1166746000 |
2.687 |
2.778 |
|
| T.Garanti Bankası |
6,700 |
6,600 |
6,400 |
6.700 |
6.200 |
-4.48 |
3605711283 |
6.581 |
6.388 |
|
| Gedik Yat.Ort. |
3,100 |
2,950 |
3,000 |
3.000 |
2.950 |
-3.23 |
677000 |
2.970 |
2.950 |
|
| Gediz iplik |
2,550 |
2,550 |
2,550 |
2.600 |
2.450 |
0 |
96191000 |
2.553 |
2.520 |
|
| Gentaş |
5,100 |
5,200 |
5,000 |
5.200 |
4.900 |
-1.96 |
20250100 |
5.108 |
5.000 |
|
| Gima |
3,450 |
3,400 |
3,300 |
3.500 |
3.300 |
-4.35 |
110545923 |
3.398 |
3.335 |
|
| Global Menkul Y.O. |
2,400 |
2,350 |
2,250 |
2.450 |
2.150 |
-6.25 |
6383000 |
2.400 |
2.204 |
|
| Global Menkul K. |
2,750 |
2,750 |
2,700 |
2.800 |
2.600 |
-1.82 |
290252819 |
2.712 |
2.675 |
|
| Goldaş |
7,900 |
7,900 |
7,600 |
8.000 |
7.600 |
-3.8 |
104154362 |
7.878 |
7.770 |
|
| Göltaş Çimento |
6,900 |
7,000 |
6,800 |
7.000 |
6.800 |
-1.45 |
7274000 |
6.945 |
6.855 |
|
| Good-Year |
8,500 |
8,500 |
8,400 |
8.600 |
8.300 |
-1.18 |
4744000 |
8.452 |
8.381 |
|
| Garanti Yat. Ort. |
3,900 |
3,850 |
3,850 |
3.950 |
3.700 |
-1.28 |
2862000 |
3.810 |
3.826 |
|
| GSD Holding |
12,500 |
12,000 |
12,000 |
12.500 |
11.750 |
-4. |
29818000 |
12.056 |
11.906 |
|
| Gübre Fabrikaları |
11,250 |
11,250 |
11,000 |
11.250 |
10.750 |
-2.22 |
4681000 |
11.190 |
10.954 |
|
| Güneş Sigorta |
3,250 |
3,250 |
3,250 |
3.300 |
3.150 |
0 |
70770000 |
3.197 |
3.217 |
|
| Hektaş |
2,275 |
2,250 |
2,175 |
2.300 |
2.175 |
-4.4 |
68308600 |
2.260 |
2.220 |
|
| Hürriyet Gazetecilik |
5,100 |
5,000 |
4,900 |
5.200 |
4.800 |
-3.92 |
930857161 |
5.007 |
4.896 |
|
| Haznedar Tugla |
3,050 |
3,000 |
2,950 |
3.050 |
2.950 |
-3.28 |
5785000 |
3.016 |
2.964 |
|
| İdaş |
6,900 |
7,200 |
7,200 |
7.300 |
6.900 |
4.35 |
22037000 |
7.101 |
7.153 |
|
| İhlas Ev Aletleri |
1,600 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
|
| İhlas Finans |
860 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
|
| İhlas Gayrimenkul Y.O. |
660 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
|
| İhlas Holding |
2,200 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
|
| İktisat Finans |
540 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
|
| İntema |
9,500 |
9,400 |
9,100 |
9.700 |
9.100 |
-4.21 |
6268000 |
9.516 |
9.207 |
|
| Işıklar Ambalaj |
2,800 |
2,900 |
2,700 |
3.000 |
2.700 |
-3.57 |
25455000 |
2.856 |
2.757 |
|
| İş Bankası (A) |
33,000,000 |
33,200,000 |
30,000,000 |
33.200.000 |
30.000.000 |
-9.09 700 |
33.140.000 |
30.100.000 |
|
|
| T.İş Bankası (B) |
1,290,000 |
1,240,000 |
1,210,000 |
1.240.000 |
1.210.000 |
-6.2 |
8048 |
1.240.000 |
1.227.142 |
|
| T.İş Bankası (C) |
15,750 |
15,250 |
15,000 |
15.500 |
14.750 |
-4.76 |
860613968 |
15.273 |
15.009 |
|
| İş Genel Fin.Kir. |
4,250 |
4,250 |
4,150 |
4.300 |
4.150 |
-2.35 |
30866000 |
4.250 |
4.212 |
|
| İş Gayrimenkul Y.O. |
1,800 |
1,775 |
1,750 |
1.775 |
1.700 |
-2.78 |
1661170650 |
1.751 |
1.725 |
|
| İş Bankası (Kurucu) |
5,100,000,000 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
|
| Iş Yatırım Ortaklığı |
1,175 |
1,175 |
1,175 |
1.200 |
1.125 |
0 |
315952000 |
1.171 |
1.164 |
|
| İzmir Demir Çelik |
1,250 |
1,225 |
1,175 |
1.250 |
1.175 |
-6. |
1219440561 |
1.232 |
1.193 |
|
| İzocam |
6,400 |
6,500 |
6,300 |
6.500 |
6.300 |
-1.56 |
25055499 |
6.436 |
6.350 |
|
| Kaplamin Ambalaj |
5,000 |
5,150 |
5,100 |
5.500 |
4.900 |
2. |
10105000 |
5.098 |
5.177 |
|
| Karsan |
50,000 |
50,500 |
50,500 |
51.000 |
49.000 |
1. |
20909000 |
50.489 |
50.279 |
|
| Kartonsan |
47,000 |
46,000 |
45,000 |
47.000 |
41.000 |
-4.26 |
678000 |
43.207 |
45.946 |
|
| Kav Danışmanlık |
4,100 |
4,100 |
4,050 |
4.100 |
4.000 |
-1.22 |
71558000 |
4.086 |
4.013 |
|
| Koç Holding |
41,000 |
40,500 |
40,000 |
41.000 |
39.000 |
-2.44 |
367608101 |
40.332 |
39.675 |
|
| Kent Gıda |
30,500 |
30,500 |
29,500 |
30.500 |
29.500 |
-3.28 |
98938000 |
30.115 |
29.970 |
|
| Kerevitaş Gıda San. |
1,325 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
|
| Kipa |
6,100 |
5,900 |
5,800 |
6.100 |
5.700 |
-4.92 |
275424100 |
5.970 |
5.825 |
|
| Kelebek Mobilya |
1,800 |
1,775 |
1,750 |
1.825 |
1.750 |
-2.78 |
1028853 |
1.789 |
1.765 |
|
| Klimasan Klima Sanayi |
68,000 |
71,000 |
71,000 |
72.000 |
66.000 |
4.41 |
16803000 |
70.480 |
70.239 |
|
| Konfrut Gıda |
4,650 |
4,700 |
4,450 |
4.900 |
4.300 |
-4.3 |
12056000 |
4.760 |
4.470 |
|
| Konya Çimento |
5,700 |
5,700 |
5,700 |
5.800 |
5.500 |
0 |
928000 |
5.700 |
5.603 |
|
| Kordsa |
11,750 |
11,500 |
11,500 |
11.750 |
11.250 |
-2.13 |
9467000 |
11.484 |
11.267 |
|
| Koniteks |
2,100 |
2,150 |
2,100 |
2.150 |
2.075 |
0 |
7178000 |
2.124 |
2.095 |
|
| Kardemir (A Grubu) |
1,075 |
1,050 |
1,050 |
1.100 |
1.025 |
-2.33 |
311675000 |
1.079 |
1.049 |
|
| Kardemir (B Grubu) |
910 |
910 |
890 |
940 |
890 |
-2.2 |
1107247000 |
921 |
898 |
|
| Kardemir (D Grubu) |
920 |
910 |
890 |
960 |
890 |
-3.26 |
5310628000 |
932 |
903 |
|
| Kristal Kola |
12,000 |
11,500 |
11,500 |
12.000 |
11.250 |
-4.17 |
3643000 |
11.706 |
11.465 |
|
| Karsu Tekstil |
5,600 |
5,400 |
5,100 |
5.600 |
5.000 |
-8.93 |
2953000 |
5.483 |
5.262 |
|
| Kütahya Porselen |
4,800 |
4,800 |
4,800 |
5.000 |
4.600 |
0 |
9167002 |
4.807 |
4.746 |
|
| Link Bilgisayar Sis. |
12,000 |
12,250 |
12,250 |
12.250 |
11.750 |
2.08 |
6554000 |
11.973 |
11.898 |
|
| Lio Yağ Sanayi |
4,000 |
4,000 |
3,900 |
4.100 |
3.900 |
-2.5 |
38858000 |
4.037 |
3.937 |
|
| Logo Yazılım |
20,250 |
20,750 |
20,250 |
20.750 |
19.750 |
0 |
5045000 |
20.386 |
19.989 |
|
| Lüks Kadife |
2,225 |
2,175 |
2,200 |
2.300 |
2.175 |
-1.12 |
5596000 |
2.198 |
2.238 |
|
| |
