İMKB ikinci seans (A-F)

Güncelleme Tarihi:

İMKB ikinci seans (A-F)
Oluşturulma Tarihi: Aralık 15, 2000 00:00

(15 Aralık 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.16,00016,00017,00017,00020,528,00016,679002Adana Çimento (A)5,3005,4005,7005,70014,834,0005,579003Adana Çimento (B)3,6003,6503,7503,750320,0003,696004Adel Kalemcilik7,1007,0007,5007,5006,305,0007,094005Adana Çimento (C)9509501,0301,03060,037,000980006Anadolu Efes Bira.28,50028,50030,00029,50018,922,12829,014007Afyon Çimento97,00094,000100,000100,00030,00097,866008Anadolu Gıda8,5008,6009,1009,1002,686,0008,954009Akal Tekstil7,8007,9008,3008,1003,458,0008,102010Akbank4,2004,2004,6504,5002,613,836,1004,400011Akcansa6,7006,6007,1007,00027,541,0006,940012Ak Enerji21,75021,50023,25023,000140,372,00022,619013Aktif Finans1,4001,4001,4501,425586,3551,425014Aksigorta9,6009,70010,60010,600238,305,00010,173015Aksu İplik Dokuma3,0002,8003,0003,0001,254,0002,995016Aksa9,8009,80010,40010,300135,610,00010,129017Aksu Enerji45,00047,00049,50049,5003,255,00049,124018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,0501,0501,1251,10014,356,0001,087020Alarko Holding22,00022,25024,00024,000121,202,00023,361021Alarko Carrier San.33,50033,50037,00036,5001,680,00035,289022Alcatel Teletaş75,00075,00079,00078,00019,996,02177,546023Alfa Menkul9,4009,0009,6009,6001,788,0009,450024Alarko Gayrımenkul Y.O.8,5008,4008,9008,70014,123,5008,702025Alkim Kağıt1,2501,2501,3251,32579,036,0001,287026Alkim Kimya4,4004,3504,7004,6005,781,0004,570027Alternatifbank A.P.75076084082059,394,288801028Altınyıldız9,7009,10010,0009,8002,079,0009,796029Altınyağ Kombinaları2,3252,2752,5002,5006,488,0002,399030Anadolu Cam3,9503,9004,1504,10028,904,0244,050031Anadolu Hayat Sig.5,5005,4005,7005,70019,683,5005,584032Anadolu Sigorta2,9503,0003,2503,20081,558,0003,145033Arat Tekstil1,0009901,0201,0201,096,0001,008034Arçelik10,50010,25011,50011,500343,129,00010,880035Arena Bilgisayar11,75011,75012,50012,5009,683,00012,172036Alternatif Yatırım9109009709409,094,000932037Arsan Tekstil2,6502,6502,7502,7005,656,0002,691038Aselsan15,00014,75016,00016,00041,078,00015,471039Anadolu ISUZU29,50029,00030,50030,5007,910,00029,966040Ata Yatırım4,0003,6004,1003,850917,0003,832041Akın Tekstil1,9751,9752,0252,02552,509,0002,013042Atlas Yatırım1,4251,4501,5501,475830,0001,508043Atlantis Yat. Ort.1,3001,2751,3501,3003,268,0001,289044Avrasya Yat. Ort.7,8007,6008,3008,3001,830,0008,154045Ayen Enerji29,00029,00032,00031,50039,340,00030,670046Aygaz21,75021,75023,75023,75038,220,00022,787047Bağfaş15,50015,25016,00015,75010,386,00015,700048Bak Ambalaj4,0504,0504,5504,500194,040,0004,228049Banvit11,25011,00012,25012,2505,203,00011,832050Beko Elektronik4,2004,1504,5004,450224,923,0004,369051Berdan Tekstil1,3001,1501,3251,325904,0001,301052Bosch Fren Sis.710,000720,000760,000740,00010,000736,000053Bolu Çimento1,9751,9752,0002,0003,077,0001,990054Bossa Tic. San.1,6501,6501,8251,8008,207,0001,725055Brisa23,50023,00025,75024,5003,020,00024,539056Borova Yapı End.10,0009,90010,40010,4007,634,00010,182057Borusan6,8007,0007,5007,30010,217,0007,346058Borusan Yatırım4,8504,9505,4005,15015,291,0005,185059Batı Söke Cimento1,8751,8752,0002,0009,747,0001,932060BSH Profilo25,00025,00027,00027,00015,373,24326,229061Batı Çimento8,1008,0008,6008,3003,680,0008,382062Bursa Çimento15,25015,25015,75015,25053,00015,320063Bumerang Yat.Ort.6606507407401,243,000688064Burçelik3,0003,0503,2003,2003,634,0003,145065Bayraklı Boya9909301,1001,100669,0001,042066Çarşı8,8008,8009,7009,50029,527,0009,301067ÇBS Boya Sanayii6,4006,4007,1007,100165,0006,749068Çelik Halat3,1003,1003,2003,2001,761,5003,179069CEMTAS Çelik Makina2,7002,7002,9002,85023,290,0002,808070Ceylan Giyim2,6502,7002,8002,800390,0002,753071Çimsa8,2008,1008,8008,8009,218,0008,567072Çelebi Hava Servisi33,50034,00036,00036,0005,538,00035,212073Çimbeton3,3503,1503,5503,5007,147,0003,427074Çimentaş8,6008,8009,2009,100809,0009,029075Commercial Un.Sig.4,0004,0004,1504,1502,356,0004,052076Dardanel82081090090059,399,000859077Demirbank76000000078Denizli Cam3,4003,3503,6003,4507,401,0003,479079Dentaş Ambalaj1,8001,7751,9001,87543,004,0001,835080Derimod2,2752,2502,3502,3002,292,0002,300081Deva Holding1,0201,0251,1251,125109,842,0001,075082Dışbank780790870870726,943,000840083Ditaş Doğan12,00012,00012,75012,5001,318,76012,328084Demir Yat. Ort.8608209809608,281,000920085Demisaş Döküm2,9002,8503,0503,050844,0002,960086Doğan Burda Rizzoli11,25011,50012,50012,5003,511,00012,054087Doğan Holding4,4504,5004,9504,9002,959,539,2684,761088Döktaş3,1003,1503,3003,30068,893,2003,250089Doğan Yayın Holding3,3503,3503,7503,7002,074,372,8403,563090Eczacıbaşı Yat.Ort.1,4501,4751,6001,6005,366,0001,536091Eczacıbaşı İlaç8,9008,9009,6009,50019,900,0009,328092Eczacıbaşı Yapı13,00012,75013,75013,7508,295,25013,389093Eczacıbaşı Yatırım3,3503,3503,7003,700211,097,5003,537094Efes Yatırım3,5003,5503,8003,750224,683,0003,672095Egs53052057055053,089,000547096Ege Endüstri1,9751,9752,0752,0004,630,0002,007097Egs Finansal Kiralama790790820820183,412,000806098Ege Gübre3,2503,1003,4003,250558,0003,238099EGS Holding4304204604501,157,994,200440100Egeser Giyim5305205605507,996,000547101Ege Profil Tic.6,9006,7007,0007,0003,692,0006,851102Ege Seramik4,1503,7504,2004,1501,373,0004,164103EGS Yat.Ort.620610680680390,864,000649104Emek Sigorta7407407807605,937,000764105Emek Elektrik4,0004,0504,2004,20017,898,0004,125106Eminis Ambalaj6,8006,4007,0006,800155,0006,687107Enka88,00089,00097,00097,00045,456,00093,753108Ege Plastik1,1751,2001,2501,25010,436,0001,227109Erciyes Boru San.7,9008,4008,8008,80013,0008,430110Ereğli Demir Çelik13,00013,00014,25014,250745,969,00013,622111Ersu Meyve ve Gıda16,00015,75016,50015,75029,157,00016,091112Esbank1,72500000113Escort Computer19,00019,00019,50019,50015,145,00019,257114Esem Spor Giyim5,1005,5005,5005,5006,0005,500115Evren Yatırım Ort.1,4251,4001,5001,500707,0001,470
Haberle ilgili daha fazlası:

BAKMADAN GEÇME!