İMKB ikinci seans (M-Z)

Hürriyet Haber
08.12.2000 - 00:00 | Son Güncelleme:

(8 Aralık 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat185Marmaris Altınyunus9,5009,25010,0009,250386,0009,396186Makina Takım560510560510219,295,801526187Maret7,8007,2007,8007,2002,074,0007,308188Mudurnu Tavukçuluk3,3003,1503,3003,1509,923,0003,156189Medya Holding6,90000000190Mensa Mensucat1,8251,7001,8001,70032,184,0001,707191Merko Gıda1,4251,3501,4251,3506,390,0001,362192Migros82,00075,00082,00077,000101,234,45077,721193Milliyet1,9751,8501,9751,85016,367,7681,869194Milpa4,3004,0004,2504,00028,205,0004,030195Marmaris Martı Otel1,9251,8001,8251,8002,986,0001,815196Menderes Tekstil14,50013,00015,50015,00026,708,00013,959197Mardin Çimento7,4006,7007,3006,7006,135,0006,853198Marshall33,50030,50033,50030,5001,817,00031,357199Metemteks Tekstil2,8002,5002,8002,50010,882,0002,600200Mutlu Akü9,1008,2009,2008,20013,101,0008,503201Mustafa Yılmaz Yat.1,2009751,125975471,000976202M. Zorlu1,3751,2001,3751,20021,270,0001,244203Nergis Holding3,70000000204Netaş74,00066,00073,00068,000125,295,00068,811205Niğde Çimento15,00013,50015,00013,5005,884,00014,186206Net Holding1,4251,3001,4001,300352,875,0001,341207Net Turizm1,9501,8001,9501,80056,169,0001,824208Nurol Gayrimenkul Y.O.2,2001,9752,1251,97536,491,0001,986209Nuh Çimento9,5008,9009,6008,90011,443,0009,199210Okan Tekstil2,4002,3502,4502,3502,720,0002,366211Olmuksa8,6007,9008,6007,9007,293,0008,052212Osmanlı Gay. Y.O.92088091088021,585,000883213Otokar Otobüs Kar. A.19,00017,75019,00017,7509,475,00017,981214Oz Finans Factoring1,00092597592511,822,000932215Parsan9,2008,5009,2008,5002,036,0008,653216Pastavilla13,25012,25013,50012,2501,105,00012,533217Penguen Gıda9,8008,6009,8008,60019,386,0009,389218Petkim13,75012,50013,75012,50069,354,00012,710219Pınar Entegre Et ve Un3,8003,4503,9003,4506,279,2003,512220Pimaş4,1003,8004,0503,8001,727,0003,860221Pınar Su6,9006,3006,4006,300451,0006,322222Pınar Süt5,8005,4005,5005,4002,465,0005,412223Polylen54000000224T.Pirelli Kablo18,00016,50017,00017,000323,00016,691225Park Elekt. Maden. Tekstil8,6008,0008,6008,00011,647,0008,134226ÇBS Printaş Baskı2,3252,1002,2752,10017,528,0002,110227Petrol Ofisi25,00022,50024,50023,500205,727,70023,406228Rant Finansal Kir.1,0259251,0009258,627,000929229Ray Sigorta2,8502,5002,9002,5008,413,0002,713230Sabah Yayıncılık3,80000000231Sabancı Holding6,5005,8006,5005,9002,569,932,1005,982232Sanko Pazarlama15,50014,00015,00014,00028,872,00014,178233Sabah Pazarlama3,85000000234Sarkuysan11,25010,25011,25010,50016,249,00010,368235Sasa16,75015,50016,50015,5005,729,00015,745236Selçuk Gıda1,5751,4251,5501,42589,235,0001,445237Serve Kırtasiye2,2752,0752,2752,07513,624,0002,093238Sezginler Gıda12,75011,25013,25011,75060,878,00011,967239Sifaş68000000240Türkiye Şişe Cam5,9005,4005,9005,400379,328,1015,516241Şekerbank1,5251,3501,6501,4505,067,0001,416242Şeker Piliç7,9007,2007,9007,2002,316,0007,533243Söktaş6,0005,6005,9005,7005,597,0005,686244Soda Sanayii5,2004,7005,1004,70010,191,0004,766245Sönmez Filament2,7502,5003,0002,6502,340,0002,716246Sınai Yatirim Bankasi1,3001,2001,3001,20016,539,0001,226247Taç Yatırım Ort.1,8501,7251,9501,725320,0001,828248Tat Konserve6,4005,9006,4005,90017,058,0005,992249Türk Tuborg3,5503,1503,3503,150751,0003,196250Turkcell20,75018,75020,50018,750111,501,10719,421251Türk Ekonomi Bank.2,9002,7002,8502,70087,695,0002,716252Tekstilbank1,00088096090038,481,000892253Tek-Art Turizm16,50014,75016,50015,25060,205,00015,555254Türk Hava Yolları14,50013,00016,00013,000427,154,00113,583255Tire Kutsan6,0005,5005,9005,5004,526,0005,564256T.Kalkınma Bankası5,0004,5004,9004,5004,104,0004,606257Tansaş77,00070,00077,00070,00028,364,00071,162258Tofaş Otomobil Fab.6,9006,3006,9006,300315,220,0556,459259Tofaş Oto Ticaret11,75010,75011,50010,7501,846,00011,046260Toprak Fin.Kir.7406906906901,342,000690261Tobrakbank6505805805805,409,000580262Toprak Factoring5204704704702,758,000470263Turcas Petrol11,75010,75011,00010,7503,120,00010,758264Trakya Cam6,5006,0006,5006,000185,589,0006,086265Transtürk Holding510450500450188,796,000456266TSKB1,0759751,10097516,327,000984267Türk Demir Döküm5,6005,2005,6005,20013,659,0005,226268Tukas1,7251,5751,6751,5759,557,3071,599269Tüpraş28,00025,50028,00025,500491,278,52025,740270Usaş950,000900,000950,000900,00037,100902,702271UKI Konfeksiyon5,6004,7005,2005,200588,0004,745272Ünal Tarım Ürünleri4,5504,1504,5504,1503,971,0004,232273Ünye Çimento3,1002,7503,0502,7505,520,0002,833274Uşak Seramik1,3501,2501,3751,2504,960,0001,254275Uzel Makina Sanayii7,2006,6007,0006,60016,604,0006,702276Vakıf Finansal Kir.2,1001,8752,0751,87523,995,0001,930277Vakko2,8002,6502,7002,6509,063,0002,661278Vanet27,00024,00026,50024,0001,691,00024,920279Varlık Yat.Ort.1,2751,1251,4001,125102,0001,127280Vestel86,00081,00086,00081,00084,353,00082,265281Vakıf Risk Ser.Y.O.4,2503,9504,2503,9509,834,0004,027282Vakıf Yatırım3,7503,6003,7003,6001,316,0003,615283Vakıf Gayrimenkul Y.O.2,9502,7002,8502,70014,653,0002,734284Viking Kağıt4,0503,7003,7003,70019,831,0003,700285Yaşarbank1,95000000286Yasaş4,3004,0004,2004,0006,326,0004,037287Yataş6,0005,6006,0005,6004,950,0005,650288Yazıcılar Otomotiv21,75020,25020,50020,2501,576,00020,281289Yapı Kredi Bankası4,2003,7504,1503,7505,340,061,1193,826290Yapı Kredi Koray G.Y.O.2,7502,6502,7502,65018,508,0002,655291Yapi Kredi Yat. Ort.3,6003,1503,6003,6002,959,0003,254292Yatırım Finans Y.O1,0509501,000950216,000964293Yünsa11,50010,75011,50011,000705,00011,168294Zorlu Enerji15,75014,25015,75014,25036,248,00014,574
Etiketler:

EN ÇOK OKUNANLAR

    Sayfa Başı