İMKB ikinci seans (A-F)

Hürriyet Haber
29.09.2000 - 00:00 | Son Güncelleme: 29.09.2000 - 00:01

(29 Eylül 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.29,50027,50029,00028,0004,586,00028,215002Adana Çimento (A)7,1006,9007,2006,9009,221,0007,028003Adana Çimento (B)4,8004,8004,8504,8001,311,0304,847004Adel Kalemcilik32,00031,00031,50031,0001,019,00031,350005Adana Çimento (C)1,4251,4001,4501,40044,642,2521,412006Anadolu Efes Bira.36,00036,50039,00037,50067,759,80637,995007Afyon Çimento140,000137,500140,000137,5005,000139,500008Anadolu Gıda10,20010,00010,50010,0001,619,00010,251009Akal Tekstil14,00013,75014,25013,7502,905,00014,009010Akbank3,4003,3003,4003,3501,073,767,0003,342011Akcansa7,3007,3007,4007,3004,821,0007,320012Ak Enerji24,25023,75024,25024,00042,789,00024,006013Aktif Finans2,3002,2502,3252,3001,920,0002,288014Aksigorta10,50010,25010,50010,50053,843,00010,256015Aksu İplik Dokuma5,0004,9005,0004,9002,411,0004,971016Aksa13,25012,75013,25013,00053,182,00012,836017Aksu Enerji47,00046,00047,50047,000385,00046,774018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,5501,5251,5501,5257,135,0001,542020Alarko Holding23,00022,75023,25022,75025,365,00022,866021Alarko Carrier San.49,00048,00049,50048,000801,00048,637022Alcatel Teletaş86,00086,00088,00086,00026,158,00086,520023Alfa Menkul11,50011,25011,50011,2503,581,00011,416024Alarko Gayrımenkul Y.O.10,10010,00010,25010,2507,575,25010,028025Alkim Kimya9,2008,9009,2009,0007,230,0009,023026Alternatifbank A.P.1,1501,1251,1501,12542,821,0001,125027Altınyıldız15,50015,00015,25015,000626,00015,038028Altınyağ Kombinaları5,6005,4005,6005,4007,907,0005,494029Anadolu Cam5,2005,1005,3005,200124,544,0005,234030Anadolu Hayat Sig.17,25017,00017,25017,2503,301,00017,225031Anadolu Sigorta3,7003,7003,8503,850485,174,0003,743032Arat Tekstil2,4252,3502,4502,4005,629,0002,399033Arçelik15,50015,25015,75015,500127,256,00015,473034Alternatif Yatırım3,2503,1503,2503,2508,196,0003,199035Arsan Tekstil3,4003,3503,6503,50033,008,0003,527036Aselsan20,50020,25020,75020,2504,983,00020,521037Anadolu ISUZU43,50043,00044,00043,5007,473,00043,403038Ata Yatırım5,3005,3005,3005,30061,0005,300039Akın Tekstil4,8004,5504,8004,70016,723,0004,666040Atlas Yatırım2,1752,1502,2002,150565,0002,166041Atlantis Yat. Ort.1,7001,7001,7251,700321,0001,707042Avrasya Yat. Ort.16,00014,25017,75017,75080,948,00016,517043Ayen Enerji43,00042,50044,00043,50013,245,00043,157044Aygaz24,00023,00024,00023,2507,174,00023,416045Bağfaş18,50018,25018,75018,2508,113,00018,375046Bak Ambalaj5,4005,3005,4005,40036,004,0005,314047Banvit15,25015,25015,50015,2502,528,00015,251048Beko Elektronik6,2006,1006,3006,20026,134,0006,195049Berdan Tekstil2,6002,5502,7002,55021,597,0002,622050Bosch Fren Sis.1,010,000980,000990,000980,0004,000987,500051Bolu Çimento2,6502,6002,7002,6007,920,0002,671052Bossa Tic. San.3,1003,0003,1003,00031,643,0003,051053Brisa33,00032,00033,00032,0002,684,00032,367054Borova Yapı End.17,25016,50017,25017,25019,873,00016,864055Borusan9,1008,9009,1009,0004,661,0008,984056Borusan Yatırım40,50039,50040,50040,0006,067,00039,852057Batı Söke Cimento3,5503,4003,6503,500245,311,0003,535058BSH Profilo25,25025,00025,50025,5003,140,00025,000059Batı Çimento10,10010,00010,25010,2502,726,00010,000060Bursa Çimento17,75018,00019,50018,000923,00018,278061Bumerang Yat.Ort.1,3251,3001,3501,3251,259,0001,307062Burçelik9,3009,1009,3009,30010,388,0009,244063Bayraklı Boya2,7502,6502,8502,6508,718,0002,718064Çarşı12,75012,75013,50012,75047,059,00013,124065ÇBS Boya Sanayii13,00012,50013,50012,7508,656,00013,047066Çelik Halat6,3006,2006,3006,3008,642,0006,257067CEMTAS Çelik Makina4,7004,5004,7504,55072,968,0004,610068Ceylan Giyim6,4005,7006,3006,3001,862,0006,103069Çimsa8,8008,7008,9008,8007,218,0008,796070Çelebi Hava Servisi44,00042,50044,00043,0002,906,00043,092071Çimbeton10,75010,25010,75010,5004,883,00010,434072Çimentaş10,0009,2509,7509,250938,0009,464073Commercial Un.Sig.5,6005,3005,6005,5006,125,0005,447074Dardanel1,2251,2001,2251,200138,062,0001,218075Demirbank1,7751,7501,8001,750112,586,7401,775076Denizli Cam5,0504,9005,1505,00018,854,0004,992077Dentaş Ambalaj3,7503,6503,7503,65013,531,0003,694078Derimod4,2504,1004,3004,10012,728,0004,168079Deva Holding1,8001,7251,8001,75083,069,0001,754080Dışbank1,4001,3501,4001,375125,002,0001,375081Ditaş Doğan26,00025,00026,00025,000716,00025,501082Demir Yat. Ort.2,1002,1002,1502,10019,158,0002,130083Demisaş Döküm5,2005,1005,3005,2001,926,0005,133084Doğan Burda Rizzoli22,50022,25022,75022,75012,434,00022,537085Doğan Holding13,00012,50013,00012,750352,985,00012,650086Döktaş5,8005,6005,9005,70029,866,0005,733087Doğan Yayın Holding7,7007,6007,8007,600107,568,5007,653088Eczacıbaşı Yat.Ort.1,9751,9752,0502,000908,0002,001089Eczacıbaşı İlaç10,75010,25011,00010,75020,734,00010,565090Eczacıbaşı Yapı18,50018,00018,50018,0007,220,25018,308091Eczacıbaşı Yatırım4,0003,8504,0003,95058,166,6103,918092Efes Yatırım5,2005,1005,3005,100168,188,0005,176093Egs1,5251,4751,5251,52568,573,0001,499094Ege Endüstri4,9504,8004,9504,8004,237,0004,866095Ege Gübre5,2005,0005,2005,2001,340,2005,114096EGS Holding1,7251,7001,7501,725133,719,0001,719097Egeser Giyim1,3251,2751,3251,32522,872,0001,299098Ege Profil Tic.6,2006,2006,4006,2008,760,0006,257099Ege Seramik7,9007,8007,9007,90023,948,1897,843100EGS Yat.Ort.1,5001,4501,5001,450121,160,2641,471101Emek Sigorta1,8001,7501,8001,77515,041,0001,773102Emek Elektrik6,6006,3006,5006,3005,594,0006,387103Eminis Ambalaj13,00012,75013,25013,250398,00012,997104Enka105,000100,000105,000102,5004,505,000102,046105Ege Plastik2,5502,5002,6002,50023,519,0002,527106Erciyes Boru San.15,00014,75015,00014,75037,00014,783107Ereğli Demir Çelik19,50018,75019,50019,000257,045,09019,108108Ersu Meyve ve Gıda45,00044,50045,50045,0005,273,00044,995109Esbank1,72500000110Escort Computer29,00000000111Esem Spor Giyim13,25012,50013,25012,7505,150,00012,904112Evren Yatırım Ort.2,1752,1252,1502,125994,0002,133
Etiketler:

    EN ÇOK OKUNANLAR

      Sayfa Başı