İMKB ikinci seans (M-Z)

Hürriyet Haber
14.12.2000 - 00:00 | Son Güncelleme:

(14 Aralık 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat185Marmaris Altınyunus9,0008,5009,0008,700124,0008,699186Makina Takım43040045044082,949,000430187Maret5,7005,3005,8005,6002,212,0005,617188Mudurnu Tavukçuluk2,5502,3502,7002,65014,661,0002,610189Medya Holding6,90000000190Mensa Mensucat1,3751,3001,4001,3754,400,0001,380191Merko Gıda1,1751,0751,1751,17510,748,0001,149192Migros79,00080,00086,00086,00062,953,70883,409193Milliyet1,5251,4501,5751,52542,152,0001,531194Milpa3,0502,9003,2003,15077,166,0003,075195Marmaris Martı Otel1,4751,4751,5501,5509,229,0001,484196Menderes Tekstil18,25016,25018,00018,00021,031,00017,055197Mardin Çimento6,1005,8007,0006,7004,637,0006,467198Marshall27,50026,00029,50028,500727,00027,777199Metemteks Tekstil2,0502,0002,1002,1005,964,0002,051200Mutlu Akü6,9006,4007,7007,70013,027,0007,069201Mustafa Yılmaz Yat.9309409509408,000947202MAZHAR ZORLU HOLDING1,0759751,1001,1005,472,0001,068203Nergis Holding3,70000000204Netaş70,00068,00074,00072,000133,624,00071,176205Niğde Çimento13,50013,00014,75013,5003,210,00014,415206Net Holding1,1251,0501,1501,150467,256,0001,109207Net Turizm1,5751,5001,6751,62548,508,0001,609208Nurol Gayrimenkul Y.O.1,7751,6501,8501,85012,449,0001,794209Nuh Çimento7,8007,4007,9007,7003,925,0007,772210Okan Tekstil1,8751,7252,0001,9252,330,0001,859211Olmuksa6,5006,1006,7006,6009,269,0006,301212Osmanlı Gay. Y.O.78077081080059,557,000792213Otokar Otobüs Kar. A.13,50012,50014,00012,75017,231,00012,949214Oz Finans Factoring8108108508404,394,000837215Parsan7,1006,6007,9007,4001,938,0007,287216Pastavilla10,7509,50010,25010,0004,157,0009,803217Penguen Gıda7,4006,7007,5007,5002,437,0007,304218Petkim11,50011,25012,25011,750114,028,58011,819219Pınar Entegre Et ve Un2,9002,7503,1503,050945,0562,999220Pimaş3,2503,1003,4503,450812,0003,306221Pınar Su5,0004,5005,0005,000818,0004,686222Pınar Süt4,5504,3004,7004,7001,793,0004,490223Polylen54000000224T.Pirelli Kablo13,75013,75014,75014,000813,00014,007225Park Elekt. Maden. Tekstil6,9006,8007,8007,80085,445,0007,418226ÇBS Printaş Baskı1,8001,7501,9001,9004,878,0001,846227Petrol Ofisi24,50024,00026,50026,000284,786,40025,188228Rant Finansal Kir.8508208808804,821,000847229Ray Sigorta2,2502,2002,2502,2252,141,0002,226230Sabah Yayıncılık3,80000000231Sabancı Holding5,6005,4005,9005,7002,105,612,2005,683232Sanko Pazarlama12,00011,75012,75012,25022,438,00012,222233Sabah Pazarlama3,85000000234Sarkuysan9,2509,2009,7009,60010,303,0009,477235Sasa13,00011,75013,25013,2507,942,00012,706236Selçuk Gıda1,3501,2751,4501,45088,653,0001,383237Serve Kırtasiye1,8001,6501,8001,75014,074,0001,736238Sezginler Gıda10,2509,50010,50010,50014,510,00010,262239Sifaş68000000240Türkiye Şişe Cam4,7004,6005,0004,950269,150,7054,842241Şekerbank1,2501,1751,4001,250474,0001,253242Şeker Piliç6,9006,7007,4007,2003,692,0007,036243Söktaş5,5004,9005,5005,500567,0004,966244Soda Sanayii3,9503,8004,2504,1505,503,0004,123245Sönmez Filament2,5002,4002,5002,5001,564,0002,431246Sınai Yatirim Bankasi1,0001,0001,0751,05018,357,0001,031247Taç Yatırım Ort.1,8501,7251,7501,75060,0001,749248Tat Konserve5,1005,0005,3005,20017,952,0005,181249Türk Tuborg2,7002,6002,8002,800628,0002,693250Turkcell18,00017,75020,00019,250245,116,00018,992251Türk Ekonomi Bank.3,2003,2003,5503,450569,243,0003,375252Tekstilbank9009009109105,066,000903253Tek-Art Turizm13,50012,25014,25014,00027,967,00013,711254Türk Hava Yolları12,00011,00012,00011,750132,347,49911,453255Tire Kutsan3,4503,4003,5503,45077,422,0003,439256T.Kalkınma Bankası4,0503,8504,2504,05012,712,0004,115257Tansaş70,00068,00075,00075,00026,922,00072,180258Tofaş Otomobil Fab.4,5004,1004,6004,250652,180,0004,272259Tofaş Oto Ticaret7,7007,3008,0007,6003,226,0007,598260Toprak Fin.Kir.6906306806603,984,000654261Tobrakbank56053056053027,351,000538262Toprak Factoring4804504804606,441,000461263Turcas Petrol8,9008,4009,3008,9005,658,0008,870264Trakya Cam5,3005,0005,5005,400129,271,0005,301265Transtürk Holding390380410400226,713,404396266TSKB91090095093044,745,000930267Türk Demir Döküm4,3504,0504,5504,4509,470,0004,336268Tukas1,3501,3501,4251,4007,334,0001,383269Tüpraş22,50022,25023,75023,750468,249,40023,137270Usaş830,000800,000880,000880,00033,000846,363271UKI Konfeksiyon4,1003,7504,6004,600618,0004,141272Ünal Tarım Ürünleri3,5003,1503,5503,4506,359,0003,365273Ünye Çimento2,4502,4502,7002,7004,067,0002,519274Uşak Seramik1,1251,1001,1751,1507,239,0001,125275Uzel Makina Sanayii5,5005,2005,7005,50028,659,0005,447276Vakıf Finansal Kir.1,4751,3501,5001,42524,122,0001,431277Vakko2,5502,3002,6502,6004,208,0002,513278Vanet21,75020,00022,00021,5001,395,00021,501279Varlık Yat.Ort.9609601,0201,0001,873,000989280Vestel71,00065,00081,00081,000268,475,42375,293281Vakıf Risk Ser.Y.O.3,1502,9003,3503,20015,540,0003,111282Vakıf Yatırım3,1502,9003,1503,150867,0003,067283Vakıf Gayrimenkul Y.O.2,2502,1002,4002,32521,692,7372,247284Viking Kağıt3,0002,9003,1503,10052,737,0003,067285Yaşarbank1,95000000286Yasaş3,4003,3003,6003,5008,103,0003,522287Yataş4,8004,5005,2005,2001,514,0004,930288Yazıcılar Otomotiv18,00017,75019,00018,75032,928,00018,383289Yapı Kredi Bankası3,3503,3003,5003,3506,472,474,4733,413290Yapı Kredi Koray G.Y.O.2,2502,2252,4002,35043,439,0002,301291Yapi Kredi Yat. Ort.3,2003,0503,2503,2002,487,2003,179292Yatırım Finans Y.O9008809008803,695,000895293Yünsa9,75010,00010,00010,000279,00010,000294Zorlu Enerji12,50011,50013,25013,00037,459,00012,762
Etiketler:

EN ÇOK OKUNANLAR

    Sayfa Başı