İMKB ikinci seans (M-Z)

Hürriyet Haber
01.12.2000 - 00:00 | Son Güncelleme:

(1 Aralık 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat185Marmaris Altınyunus10,5009,50010,2509,500479,0009,925186Makina Takım500450520450257,537,000480187Maret7,7007,0007,9007,0003,098,0007,287188Mudurnu Tavukçuluk3,8003,3503,8003,40010,265,0003,508189Medya Holding6,90000000190Mensa Mensucat1,7001,5501,7001,55021,382,0001,566191Merko Gıda1,3501,2501,3751,30010,543,0001,296192Migros69,00062,00071,00063,00058,756,15066,192193Milliyet2,2252,0752,2252,10039,372,8002,140194Milpa4,5004,0504,5504,100104,881,0004,290195Marmaris Martı Otel1,9751,8002,0001,8006,531,0001,942196Menderes Tekstil14,00012,50014,25012,5006,929,00013,364197Mardin Çimento7,1006,5007,1006,5005,605,4916,811198Marshall35,00031,00034,50031,0001,151,00032,892199Metemteks Tekstil2,8002,5502,9002,55011,452,0002,630200Mutlu Akü7,5006,9007,6007,10025,210,0007,206201Mustafa Yılmaz Yat.1,1251,0751,1501,125613,0001,105202MAZHAR ZORLU HOLDING1,3001,1251,2501,12512,024,0001,159203Nergis Holding3,70000000204Netaş67,00060,00068,00060,00087,904,00064,222205Niğde Çimento16,25015,00016,25015,000832,00015,347206Net Holding1,3001,1501,3001,150280,912,0751,221207Net Turizm1,7001,5001,7001,50088,140,0001,601208Nurol Gayrimenkul Y.O.1,9001,8751,9251,92526,415,0001,900209Nuh Çimento8,8008,2009,0008,20012,281,0008,644210Okan Tekstil2,4002,2002,4502,2254,712,0002,290211Olmuksa9,0008,1009,1008,10027,298,0008,676212Osmanlı Gay. Y.O.94085094085027,694,000894213Otokar Otobüs Kar. A.20,50018,75020,75018,75011,260,00019,675214Oz Finans Factoring1,1751,0501,1751,05039,421,0001,140215Parsan8,4007,7008,5007,7001,316,0008,144216Pastavilla16,00014,25016,25014,250292,00014,890217Penguen Gıda8,6008,0009,0008,00027,148,0008,854218Petkim11,25010,00011,50010,25091,702,00010,678219Pınar Entegre Et ve Un4,0503,6004,1003,6005,362,0003,825220Pimaş4,1003,8004,1003,8001,963,0003,963221Pınar Su7,6006,9008,3006,900123,0007,659222Pınar Süt5,4004,8005,4005,4004,979,0005,041223Polylen54000000224T.Pirelli Kablo17,25016,00017,75016,000779,00016,918225Park Elekt. Maden. Tekstil7,5007,9008,3008,300114,789,0008,217226ÇBS Printaş Baskı2,3252,1002,4002,1005,315,0002,235227Petrol Ofisi21,25019,00021,50019,000165,517,00019,991228Rant Finansal Kir.1,1751,0751,2001,15013,694,0001,108229Ray Sigorta2,5502,3002,6002,3002,095,0002,450230Sabah Yayıncılık3,80000000231Sabancı Holding5,5004,9005,5005,0003,781,705,8585,200232Sanko Pazarlama16,00016,00016,25016,25049,468,00016,003233Sabah Pazarlama3,85000000234Sarkuysan11,75010,25011,50010,25014,773,00010,870235Sasa15,75014,00015,75014,0004,688,00014,831236Selçuk Gıda1,7001,5751,7001,575120,117,0001,616237Serve Kırtasiye2,3252,0752,3502,07518,131,0002,168238Sezginler Gıda11,75010,75011,75010,75014,990,00011,024239Sifaş68000000240Türkiye Şişe Cam5,5004,8005,5004,900531,829,0625,137241Şekerbank1,3251,2251,3751,2255,585,4001,279242Şeker Piliç8,3007,5008,4007,5003,276,0007,869243Söktaş5,5005,0005,7005,00016,0005,300244Soda Sanayii5,0004,5005,0504,50017,874,0004,811245Sönmez Filament2,8502,4003,0003,0003,277,0002,573246Sınai Yatirim Bankasi1,2251,0751,2251,12557,444,0001,122247Taç Yatırım Ort.2,1502,0002,1252,000548,0002,064248Tat Konserve6,1005,6006,3005,60016,259,1985,957249Türk Tuborg3,9503,6003,8003,6001,683,0003,658250Turkcell20,00018,00020,25018,000158,171,00019,333251Türk Ekonomi Bank.2,9002,6002,9502,600218,452,0002,747252Tekstilbank9809201,0009207,754,000956253Tek-Art Turizm15,00013,50015,00013,50039,352,00014,283254Türk Hava Yolları10,5009,00010,7509,250183,902,0019,912255Tire Kutsan6,2005,7006,2005,7005,162,0006,013256T.Kalkınma Bankası5,4004,8005,5004,8006,431,0005,056257Tansaş73,00066,00075,00067,00016,628,00070,599258Tofaş Otomobil Fab.6,7006,0006,7006,000693,244,0006,349259Tofaş Oto Ticaret10,7509,75011,00010,2501,362,00010,357260Toprak Fin.Kir.8908608908601,353,000878261Tobrakbank74069076069025,685,000710262Toprak Factoring6105606005602,743,000573263Turcas Petrol12,50011,25012,75011,2502,310,00011,621264Trakya Cam6,5005,9006,6006,000167,124,0006,237265Transtürk Holding500450520450334,925,000477266TSKB1,1501,0251,1501,02517,728,0001,066267Türk Demir Döküm6,0005,4006,1005,40021,365,0005,751268Tukas1,8501,6751,8751,70010,124,0001,766269Tüpraş25,25023,50025,50023,750570,299,12024,259270Usaş890,000810,000890,000820,00062,000853,064271UKI Konfeksiyon5,6005,3005,7005,5001,021,0005,455272Ünal Tarım Ürünleri4,5004,0504,5004,1009,970,0004,233273Ünye Çimento2,8502,5502,9002,5507,441,0002,677274Uşak Seramik1,4251,2751,4751,2757,283,0001,350275Uzel Makina Sanayii7,1006,3007,2006,30040,044,0016,602276Vakıf Finansal Kir.2,1251,9002,1501,90023,196,0002,008277Vakko2,6502,4002,7002,4009,953,0002,548278Vanet25,75023,00026,00023,5001,837,00024,737279Varlık Yat.Ort.1,2251,0751,1501,075141,0001,088280Vestel105,00092,500107,50092,50050,654,00099,862281Vakıf Risk Ser.Y.O.4,0503,6004,1503,60014,398,6003,781282Vakıf Yatırım4,0503,6504,0003,6501,754,0003,842283Vakıf Gayrimenkul Y.O.3,0502,7003,1002,70025,748,0002,844284Viking Kağıt6,3005,7006,3006,10020,522,0006,021285Yaşarbank1,95000000286Yasaş4,5004,0504,5004,10010,483,0004,180287Yataş6,2005,7006,1005,9003,934,0005,817288Yazıcılar Otomotiv27,00023,50027,00026,50036,756,00024,650289Yapı Kredi Bankası4,0503,6004,1503,6008,739,824,0813,822290Yapı Kredi Koray G.Y.O.2,9002,5502,9502,55039,500,0002,715291Yapi Kredi Yat. Ort.3,4003,2003,5003,4001,665,0003,340292Yatırım Finans Y.O1,2001,0751,2001,200522,0001,080293Yünsa12,00011,50012,00011,500349,00011,750294Zorlu Enerji15,50013,50015,50013,75039,731,00014,601
Etiketler:

EN ÇOK OKUNAN HABERLER

    Sayfa Başı