İMKB ikinci seans (M-Z)

Hürriyet Haber
22 Eylül 2000 - 00:00Son Güncelleme : 22 Eylül 2000 - 00:01

(22 Eylül 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat181Marmaris Altınyunus15,25014,75015,50015,250122,00015,125182Makina Takım1,0009901,0101,010377,149,0001,001183Maret9,8009,7009,9009,8009,393,0009,801184Mudurnu Tavukçuluk5,5005,4005,6005,50045,070,0005,482185Medya Holding6,8006,6006,9006,700324,242,0006,742186Mensa Mensucat2,9002,8502,9502,90022,738,0002,900187Merko Gıda2,1252,1002,1502,15021,896,0002,123188Migros80,00079,00082,00082,00023,540,60080,470189Milliyet2,6002,6002,7002,65034,339,3602,636190Milpa6,7006,5006,8006,800118,461,7006,635191Marmaris Martı Otel2,5002,4752,5502,52522,334,0002,520192Menderes Tekstil24,25023,75024,50023,75014,572,00024,153193Mardin Çimento7,8007,8008,0008,0005,650,0007,853194Marshall50,50049,00052,00050,0001,050,00050,688195Metemteks Tekstil7,3006,8007,4007,20035,245,0007,080196Mutlu Akü14,25014,00014,25014,25023,015,00014,036197Mustafa Yılmaz Yat.1,2501,2001,2001,2002,0001,200198Nergis Holding3,70000000199Netaş56,00056,00059,00059,00038,671,00056,982200Niğde Çimento20,00020,00020,50020,5001,402,00020,096201Net Holding2,0252,0002,0752,075253,580,2002,040202Net Turizm2,6502,6002,7002,70050,771,5002,646203Nurol Gayrimenkul Y.O.2,9002,8003,0503,050264,663,0002,983204Nuh Çimento12,75012,50012,75012,5004,672,00012,543205Okan Tekstil4,7004,7004,8004,7506,890,0004,733206Olmuksa10,20010,00010,30010,2005,910,00010,126207Osmanlı Gay. Y.O.1,2001,1751,2251,22595,089,0001,201208Otokar Otobüs Kar. A.22,75022,75023,25023,2508,732,00022,958209Oz Finans Factoring1,7001,6501,7001,7005,803,0001,675210Parsan14,25014,25014,50014,5004,196,00014,386211Pastavilla22,50022,00022,25022,2501,384,00022,171212Penguen Gıda8,6008,5008,8008,80019,719,0008,620213Petkim10,75010,50011,00010,75030,260,00010,713214Pınar Entegre Et ve Un5,9005,9006,0005,9004,440,0005,959215Pimaş8,2007,7008,2007,70012,490,0007,952216Pınar Su13,25013,00013,25013,2501,869,00013,044217Pınar Süt9,5009,2009,5009,30012,854,0009,341218Polylen54000000219T.Pirelli Kablo20,25020,00020,50020,250301,00020,222220Park Elektrik Madencilik Tekstil23,25023,00023,75023,50077,438,00023,475221ÇBS Printaş Baskı4,3004,2504,4504,30019,795,0004,327222Petrol Ofisi25,50025,25026,00026,000102,246,00025,637223Rant Finansal Kir.2,5502,5002,5752,5509,824,0002,536224Ray Sigorta3,8003,8003,9503,9509,724,0003,882225Sabah Yayıncılık2,9502,8502,9502,950727,880,0002,899226Sabancı Holding5,1005,0005,4005,4002,582,313,5635,222227Sabah Pazarlama2,0752,0502,1002,07567,806,0002,067228Sarkuysan12,25012,25013,00013,0007,222,00012,573229Sasa16,50016,25017,00017,0003,865,00016,547230Selçuk Gıda2,5252,5002,6002,60039,899,0002,552231Serve Kırtasiye3,2503,2003,4003,30040,600,0003,306232Sezginler Gıda19,00018,75020,00020,000228,125,00019,541233SIFAS68000000234Türkiye Şişe Cam6,0006,0006,3006,100544,789,9916,140235Şekerbank3,3503,3003,4003,3001,155,0003,305236Şeker Piliç15,00014,50015,00014,75013,978,00014,830237Söktaş4,1004,1004,1004,100886,0004,100238Soda Sanayii6,4006,4006,7006,50090,822,0006,545239Sönmez Filament41,00041,00042,00041,500434,00041,538240Sınai Yatirim Bankasi2,2252,2002,2502,22531,571,0002,213241Taç Yatırım Ort.2,5502,5502,6002,600596,0002,573242Tat Konserve7,8007,8008,1007,90036,530,2227,940243Türk Tuborg5,3005,3005,4005,4001,670,0005,319244Turkcell33,50033,50035,00034,500121,542,00034,183245Türk Ekonomi Bank.2,0502,0502,1502,150408,038,0002,097246Tekstilbank1,1251,1251,2001,20014,495,0001,160247Tek-Art Turizm36,00034,50037,00035,00038,764,00035,664248Türk Hava Yolları8,9008,7009,0009,00045,912,0008,836249Tire Kutsan7,6007,5007,7007,6009,755,0007,571250T.Kalkınma Bankası7,2007,1007,4007,3008,018,1487,281251Tansaş64,00064,00067,00066,00011,667,00065,251252Tofaş Otomobil Fab.6,5006,5006,7006,700511,147,0006,589253Tofaş Oto Ticaret13,00012,75013,50013,2502,763,00013,165254Toprak Fin.Kir.1,3751,3751,4001,4008,172,0001,375255Tobrakbank1,4751,4251,4751,47520,755,0001,456256Toprak Factoring1,0109901,0109907,569,000998257Turcas Petrol15,50015,50016,50016,25010,151,00016,134258Trakya Cam6,1006,0006,3006,30080,303,5126,170259Transtürk Holding1,0751,0251,0751,075472,493,0001,064260TSKB1,8501,7501,8251,77527,613,0001,780261Türk Demir Döküm7,1007,0007,3007,20013,223,0007,169262Tukas3,0503,0003,2003,20012,639,1943,113263Tüpraş24,25024,25025,25025,250279,792,00024,873264Usaş980,000950,000980,000960,00034,000961,470265UKI Konfeksiyon9,5009,4009,6009,4002,025,0009,490266Ünal Tarım Ürünleri6,9006,8006,9006,80021,841,0006,855267Ünye Çimento3,7503,8003,9003,90011,544,7723,825268Uşak Seramik2,1002,0752,1502,12514,996,5902,106269Uzel Makina Sanayii8,1008,0008,3008,100110,284,0008,118270Vakıf Finansal Kir.3,2503,1503,3003,25018,119,0003,224271Vakko4,1004,0004,1504,10060,582,0004,057272Vanet34,00034,50036,00035,50010,343,00035,733273Varlık Yat.Ort.1,6251,6001,6251,625202,0001,600274Vestel122,500122,500127,500125,00026,564,300124,420275Vakıf Risk Ser.Y.O.8,1007,5008,2007,80013,929,0007,921276Vakıf Yatırım6,4006,2006,4006,4001,584,0006,239277Vakıf Gayrimenkul Y.O.3,6503,6503,7003,65023,264,3003,673278Viking Kağıt6,6006,5006,6006,60029,345,0006,530279Yaşarbank1,95000000280Yasaş6,7006,7006,9006,90024,197,0006,801281Yataş8,1007,9008,2008,2004,803,0008,030282Yazıcılar Otomotiv29,00029,00030,50030,00022,560,00029,549283Yapı Kredi Bankası4,3504,3504,6504,6003,719,430,5704,477284Yapı Kredi Koray G.Y.O.3,6503,6003,7503,70060,656,0003,682285Yapi Kredi Yat. Ort.4,0003,9004,0504,0503,622,0003,976286Yatırım Finans Y.O1,6251,6001,6001,60023,0001,600287Yünsa15,50015,50016,00016,00090,00015,897288Zorlu Enerji18,50018,25019,00019,00066,310,00018,662
Etiketler:

    EN ÇOK OKUNANLAR

      Sayfa Başı