İMKB ikinci seans (M-Z)

Hürriyet Haber
17.02.2000 - 00:00 | Son Güncelleme: 17.02.2000 - 00:01

(17 Şubat 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat168Marmaris Altınyunus13,50013,25013,50013,250304,00013,452169Makina Takım2,0502,0002,0502,025185,106,0002,022170Makina Takım (Yeni)1,8001,8001,8501,825101,850,0001,810171Maret48,50048,00049,00048,0003,847,00048,397172Mudurnu Tavukçuluk11,25010,75011,50011,2507,982,00011,041173Medya Holding8,5008,2008,5008,400123,809,8008,327174Meges Boya6,8006,6006,7006,700185,0006,654175Mensa Mensucat5,9005,7006,2006,10021,099,0006,032176Merko Gıda16,50016,25016,75016,50013,819,00016,385177Migros385,000375,000385,000380,0003,126,450379,061178Milliyet5,0504,9005,1005,100107,947,7705,029179Milpa9,4009,2009,6009,600141,248,0009,399180Marmaris Martı Otel3,0502,9003,1002,95017,332,0002,974181Mardin Çimento17,00016,75017,00016,7505,645,00016,912182Marshall46,50046,00047,00047,000194,00046,260183Metemteks Tekstil11,75011,00012,00012,00015,484,00011,394184Mutlu Akü7,1006,8007,1007,00022,156,0006,898185Mustafa Yılmaz Yat.2,3002,1502,3252,1751,130,0002,246186Mazhar Zorlu Holding4,4004,3004,4504,4004,551,0004,339187Nergis Holding3,70000000188Netaş69,00067,00069,00069,00031,770,09368,351189Niğde Çimento24,50023,00024,00023,00015,753,00023,478190Net Holding5,7005,4005,7005,400101,152,0005,494191Net Turizm8,5008,2008,4008,30027,682,0008,280192Nurol Gayrimenkul Y.O.4,4504,3504,4504,4503,868,0004,395193Okan Tekstil2,5502,5002,7002,5002,674,0002,537194Olmuksa24,75024,75026,00026,00017,779,00025,384195Osmanlı Gay. Y.O.2,4252,3502,4502,35032,025,0002,372196Otokar Otobüs Kar. A.69,00068,00069,00069,0003,984,00068,340197Oz Finans Factoring3,7003,6503,8003,75010,444,0003,728198Parsan9,0008,7008,9008,9002,117,0008,802199Pastavilla20,25019,75020,25019,750605,00019,901200Penguen Gıda5,9005,7005,9005,70032,262,0005,783201Petkim23,75023,25024,00023,75083,181,00023,619202Pimaş10,2509,80010,1009,8003,921,0009,910203Pınar Su14,25014,00014,50014,000847,27514,178204Petrokent Turizm17,00000000205Pınar Et8,8008,7008,8008,7006,750,0008,728206Pınar Süt14,00014,00015,00014,50031,619,00014,518207Pınar Un66,00063,00065,00064,00097,00063,742208Polylen54000000209T.Pirelli Kablo72,00069,00070,00069,000134,00069,932210Park Tekstil4,0003,8504,0003,8502,472,0003,897211ÇBS Printaş Baskı115,000115,000127,500122,5002,767,000123,166212Petrol Ofisi117,500112,500117,500115,0008,161,665113,515213Rant Finansal Kir.3,1503,0003,1503,050911,0003,006214Ray Sigorta8,1007,8008,4008,1002,964,0007,979215Sabah Yayıncılık4,9504,8005,0004,90071,124,0004,880216Sabancı Holding27,00026,50027,50027,000133,332,55126,825217Sabah Pazarlama14,00013,50014,25013,5001,482,00013,810218Sarkuysan20,25020,00020,50020,25034,219,68820,123219SASA20,50020,25020,75020,75011,498,00020,553220Selçuk Gıda5,5005,3005,5005,400108,912,0005,347221Serve Kırtasiye2,8002,7002,8002,75020,175,0002,743222Sifaş68000000223Türkiye Şişe Cam9,1009,0009,2009,100195,957,4949,070224Şekerbank4,9004,8504,9504,950504,885,0004,895225Söktaş3,9003,8004,0003,950137,0003,970226Sönmez Pamuklu28,50027,50029,50027,50073,00028,917227Sönmez Filament16,00015,50016,25015,500219,00015,875228Taç Yatırım Ort.3,5503,4003,5503,4502,189,0003,453229Tat Konserve12,25012,00012,50012,00015,694,00012,137230Türk Tuborg8,1008,0008,3008,0002,234,0008,073231Tekstilbank3,9503,7004,0003,9504,970,0003,803232Tezsan2,1502,1502,3002,2251,659,0002,212233Türk Hava Yolları43,50042,50043,50042,50020,784,70442,718234Tire Kutsan7,3007,1007,3007,1001,614,0007,169235T.Kalkınma Bankası37,00036,00037,00037,000585,00036,569236Tansaş120,000112,500120,000115,00015,717,434115,054237Tofaş Otomobil Fab.7,9007,7007,8007,800510,431,7207,727238Tofaş Oto Ticaret32,00032,00035,50035,00033,842,00034,249239Toprak Fin.Kir.4,7504,7505,3004,9502,325,0004,990240Tobrakbank3,3003,2503,3003,25024,952,2003,267241Toprak Factoring3,9003,8503,9503,9503,537,0003,878242Trakya Cam8,2008,1008,3008,300198,146,2128,228243Transtürk Holding2,2252,1502,2252,200117,084,0402,179244TSKB4,2504,1504,2004,15011,660,0004,169245Türk Demir Döküm8,9008,6008,8008,60037,154,0008,711246Tukas5,8005,7005,9005,80021,413,0005,799247Tüpraş55,00053,00055,00055,00050,417,20053,920248USAŞ1,450,0001,420,0001,450,0001,430,00047,0001,433,617249UKI Konfeksiyon16,50016,00016,25016,0001,976,00016,105250Ünal Tarım Ürünleri7,0006,8007,0007,00012,289,0006,899251Ünye Çimento9,2009,1009,4009,10019,444,1279,215252Uşak Seramik30,00028,00030,50029,000489,00029,501253Uzel Makina Sanayii11,50011,25011,75011,25016,339,00011,439254Vakıf Finansal Kir.3,0502,9003,0002,95028,830,0002,959255Vakko5,0504,9005,1005,00012,039,0004,951256Vanet43,00043,00047,00047,00020,541,00045,300257Varlık Yat.Ort.2,6502,5502,6002,550965,0002,578258Vestel175,000170,000175,000170,00014,074,000171,479259Vakıf Yatırım6,0005,9006,1005,9003,393,0005,934260Vakıf Gayrimenkul Y.O.8,0007,9008,1008,10011,691,2738,046261Viking Kağıt2,9502,8503,0503,00022,181,0002,938262Viking Kağıt (Yeni)3,15000000263Yaşarbank1,95000000264Yasaş13,25012,25013,00012,75038,879,25012,603265Yataş14,25014,00014,75014,75014,042,00014,389266Yapı Kredi Bankası17,00016,75017,25017,000682,832,79917,010267Yapı Kredi Koray G.Y.O.6,5006,3006,5006,30071,570,0006,392268Yapi Kredi Yat. Ort.4,5004,4504,5504,4508,785,0004,478269Yatırım Finans Y.O3,1503,0503,1503,1001,300,0003,110270Yünsa18,50018,50018,75018,500765,00018,583
Etiketler:

    EN ÇOK OKUNANLAR

      Sayfa Başı