İMKB ikinci seans (M-Z)

Hürriyet Haber
12 Mayıs 2000 - 00:00Son Güncelleme : 12 Mayıs 2000 - 00:01

(12 Mayıs 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat179Marmaris Altınyunus19,00018,50020,75020,7501,008,00019,478180Makina Takım1,7751,7251,7751,775273,474,0001,756181Maret80,00077,00079,00078,000842,00077,998182Mudurnu Tavukçuluk8,5008,4008,5008,5008,288,0008,479183Mudurnu Tavukçuluk (Yeni)7,9007,8007,9007,8003,933,0007,806184Medya Holding9,4008,8009,5008,9002,062,448,0009,219185Mensa Mensucat3,2503,2003,3003,30045,964,0003,234186Merko Gıda18,75018,25018,75018,7503,942,00018,611187Migros410,000410,000420,000415,0003,354,600415,229188Milliyet4,7004,6004,7004,70027,767,0004,650189Milpa11,25011,00011,50011,50061,385,00011,296190Marmaris Martı Otel5,2005,1005,5005,300227,524,0005,376191Mardin Çimento15,50015,25015,75015,7505,144,98515,473192Marshall60,00060,00065,00065,0009,900,00063,355193Metemteks Tekstil7,7007,7007,9007,8002,447,0007,789194Mutlu Akü11,75011,50012,00011,50010,159,00011,743195Mustafa Yılmaz Yat.2,0502,0502,1002,1003,417,0002,077196Mazhar Zorlu Holding5,6005,6005,9005,70014,520,0005,756197Netaş90,00089,00091,00090,00041,813,00089,607198Niğde Çimento15,75015,75016,00016,0001,390,00015,762199Net Holding6,3006,2006,5006,500183,840,2506,392200Net Turizm10,50010,50011,50011,50053,030,00011,000201Nurol Gayrimenkul Y.O.5,1005,1005,3005,10020,624,0005,162202Nuh Çimento19,75019,50019,75019,7505,526,00019,547203Okan Tekstil4,1004,0504,3004,25039,265,0004,170204Olmuksa44,00044,00046,50046,5008,628,70045,633205Osmanlı Gay. Y.O.2,8002,8002,9002,85072,394,0002,827206Otokar Otobüs Kar. A.72,00071,00074,00073,00015,613,00072,513207Oz Finans Factoring2,4002,4002,4252,4001,872,0002,400208Parsan19,75018,50019,75019,5003,844,00019,128209Pastavilla24,50024,25024,75024,750809,00024,484210Penguen Gıda6,5006,5006,6006,6006,497,0006,510211Petkim17,25017,25017,75017,75051,047,24517,480212Pimaş10,50010,25010,50010,5001,926,00010,436213Pınar Su15,50015,75016,00015,7501,473,00015,780214Petrokent Turizm24,75023,50024,75023,75019,38024,026215Pınar Et8,7008,6008,9008,9009,103,0008,820216Pınar Süt12,25012,25012,50012,5001,697,50012,436217Pınar Un61,00062,00062,00062,00011,00062,000218T.Pirelli Kablo92,00091,00094,00094,0001,647,00092,955219Park Tekstil2,0502,0002,0502,0503,593,0002,012220ÇBS Printaş Baskı162,500155,000162,500157,500572,000158,347221Petrol Ofisi94,00093,00095,00095,00016,338,00094,417222Rant Finansal Kir.3,4003,3503,4003,4001,303,0003,399223Ray Sigorta9,5009,5009,6009,6001,784,0009,585224Sabah Yayıncılık5,4005,3005,5005,500181,272,0005,385225Sabancı Holding8,7008,7009,0009,0001,428,343,9708,838226Sabah Pazarlama2,0752,0502,1002,07540,948,0002,066227Sarkuysan21,00021,00021,50021,50030,483,82321,139228SASA23,50023,25023,75023,7504,659,00023,486229Selçuk Gıda6,2006,1006,6006,500106,370,0006,396230Serve Kırtasiye3,1503,1003,2003,20097,103,0003,160231Sezginler Gıda19,25021,25021,25021,25015,779,00021,250232Türkiye Şişe Cam8,6008,6008,7008,700275,352,6428,645233Şekerbank4,0003,9504,0003,950216,0003,956234Şeker Piliç18,25018,00018,50018,50010,173,00018,222235Söktaş4,4004,3504,7004,4005,513,0004,413236Soda Sanayii9,2009,2009,3009,20040,698,0009,231237Sönmez Filament47,50046,00048,50047,0002,400,00047,262238Taç Yatırım Ort.3,4003,4003,5003,5002,560,0003,466239Tat Konserve12,75012,50012,75012,7506,470,00012,521240Türk Tuborg8,9008,7009,0009,0001,493,0008,874241Türk Ekonomi Bank.6,7006,6006,8006,80019,974,0006,696242Tekstilbank3,5003,5003,6003,6001,694,0003,523243Türk Hava Yolları14,00013,75014,25014,00025,622,29614,007244Tire Kutsan9,4009,3009,5009,3001,836,0009,361245T.Kalkınma Bankası38,00037,00039,00037,500611,00037,969246Tansaş130,000127,500130,000130,0003,896,000127,969247Tofaş Otomobil Fab.10,25010,10010,50010,500594,418,54110,281248Tofaş Oto Ticaret38,50038,50040,00039,00014,767,00039,302249Toprak Fin.Kir.1,6501,6751,7001,70012,266,0001,684250Tobrakbank2,4252,4002,4502,45012,740,0002,414251Toprak Factoring1,5501,5501,5751,55020,274,0001,562252Turcas Petrol23,75023,75024,25024,2502,154,00024,036253Trakya Cam9,3009,2009,4009,400145,551,0009,313254Transtürk Holding2,6502,6002,6502,600166,142,0002,632255TSKB3,0502,9003,0502,95038,524,0002,983256Türk Demir Döküm9,8009,80010,30010,300199,653,00010,142257Tukas5,9005,8005,9005,9006,831,0005,801258Tüpraş36,00036,00037,50037,500261,982,08336,866259USAŞ1,400,0001,400,0001,410,0001,410,000112,0001,400,714260UKI Konfeksiyon13,50013,50014,00013,7503,547,00013,663261Ünal Tarım Ürünleri7,4007,4007,6007,50022,616,0007,494262Ünye Çimento9,2009,0009,2009,2002,313,0009,138263Uşak Seramik39,50040,00043,00042,5005,280,00042,018264Uzel Makina Sanayii11,25011,00011,50011,50024,249,20011,251265Vakıf Finansal Kir.4,5004,5004,6504,650145,859,0004,590266Vakko5,0505,0005,1005,0008,285,0005,018267Vanet52,00052,00053,00053,0001,141,00052,135268Varlık Yat.Ort.2,0502,0002,0502,0505,446,0002,023269Vestel195,000197,500202,500202,50047,334,077201,415270Vakıf Yatırım6,4006,1006,4006,100779,0006,236271Vakıf Gayrimenkul Y.O.4,2004,1004,2004,20016,425,1494,154272Viking Kağıt4,5504,5004,6004,60040,236,0004,551273Yasaş11,00010,75011,25011,2504,300,00011,000274Yataş11,50011,50011,75011,5006,380,00011,504275Yazıcılar Otomotiv51,00050,00053,00053,00037,726,00052,558276Yapı Kredi Bankası16,75016,50017,25017,000597,180,04417,025277Yapı Kredi Koray G.Y.O.5,8005,7005,8005,80013,962,0005,760278Yapi Kredi Yat. Ort.5,2505,0005,5005,20027,511,2005,233279Yatırım Finans Y.O4,5004,4004,6504,55015,748,0004,528280Yünsa19,75019,75021,00020,50019,431,00020,556
Etiketler:

    EN ÇOK OKUNANLAR

      Sayfa Başı