Hisse Senetleri 2000'de ne kazandırdı?

HİSSE SENETLERİ 2000'DE NE KAZANDIRDI?Hisse Adı31/12/1999 Önceki kapanışEn düşük değerEn yüksek değerSon Kapanış% Getiriye göre sıralamaPark Elektrik63066224,50012,0001,805.18Ceytaş Madencilik1,1501,12522,2508,300621.74BSH Profilo9,3139,85052,83527,500195.29Avrasya Yatırım Ort.2,7052,65631,5007,500177.28Dogusan6,9006,40021,25017,500153.62Alfa Menkul Değerler4,1484,14817,75010,500153.12Eczacıbası Yat. Ort.7297862,9501,45099.02Ak Yatırım Ortaklığı6096092,6251,05072.35Aksu Enerji6,6115,99350,04312,25085.31Global Yatırım1,2111,2404,7502,00065.14Viking Kağıt2,1252,1508,1003,45062.35Kaplamin3,1433,14326,0005,20065.43Penguen Gıda5,9004,10012,2509,20055.93Meges4,3504,35011,0007,40070.11Ege Profil Tic.4,9054,1568,7007,60054.96Ege Seramik2,6002,6509,4004,60076.92Ersu Gıda A.Ş.9,1008,60083,00012,50037.36Yapı Kredi Yat. Ort.2,3312,3706,3003,30041.60Söktaş3,3503,1007,6005,20055.22Borusan Yatırım3,7003,75013,4005,10037.84İş Yatırım Ortaklığı9148893,1001,20031.33Eminiş Ambalaj4,8504,90019,0006,30029.90Evren Yat. Ortaklığı1,1951,1823,7001,52527.63Derimod1,6911,6717,9002,35039.00Boyasan1,0508902,5751,47540.48Atlas Yatırım1,1521,1524,0001,52532.41Çimentaş7,2076,87611,2669,30029.04Mutlu Akü5,8004,90027,0008,50046.55Borova Yapı Endüstri8,8898,66720,44412,50040.63Ray Sigorta1,8001,8204,9002,60044.44Vakıf Risk Sermayesi Yat. Ort. A.Ş.2,4522,20415,2843,15028.44Raks Elektronik2,1752,0006,9002,80028.74Kütahya Porselen4,4554,45514,0005,60025.71Commercial Union Sig.3,1433,0066,9004,00027.28Çelebi Hava Servisi28,13923,00076,65935,50026.16Menderes Tekstil Sanayi Ticaret A.Ş.14,0008,70035,50017,50025.00Okan Tekstil1,6751,6006,8002,12526.87Sönmez Filament1,8471,4977,8992,25021.79Olmuksa5,7235,55917,6597,70034.55Duran Ofset8,1005,30012,5009,90022.22Haznedar Tuğla3,6503,15012,0004,25016.44Birlik Mensucat1,5551,4183,0131,85018.98Ford Otosan24,00023,00050,50027,50014.58Goldaş Kuyumculuk4,8214,60015,0005,80020.30Global Menkul Değ.2,5002,00010,7503,15026.00Aktif Finans Fak.1,4421,3753,0431,5255.79F-M İzmit Piston34,00035,00097,00039,00014.71Anadolu Gıda8,2327,40015,8699,40014.19Laferge Aslan Çim.9,2318,60064,86910,50013.74Kent Gıda9,1007,20015,75010,25012.64USAŞ824,426700,0001,749,615900,0009.17İş Genel Fin.Kir.4,2503,6509,1004,75011.76Sönmez Pamuklu1,3251,1005,1001,4509.43Halk Sigorta3,6873,0006,6004,25015.28Mensa Mensucat1,3931,1755,9001,4252.33Kartonsan33,46326,00053,63934,5003.10Afyon Çimento99,20990,000257,94299,000-0.21Petrokent Turizm15,75012,75034,50017,50011.11Çimbeton4,5093,15011,7505,25016.43Nurol Gay. Men. Y. Ort.2,0501,6005,1502,025-1.22Tire Kutsan3,5652,7677,9233,500-1.83Netaş71,66348,000114,46269,000-3.72Gedik Yat. Ort.2,7502,3504,3503,0009.09Anadolu Efes Biracılık ve Malt San. A.Ş.33,00024,50048,50032,500-1.52Niğde Çimento14,14812,00031,00013,000-8.11Parsan8,0006,30023,2507,500-6.25Deva Holding1,2679253,0001,250-1.37Garanti Yat. Ort.3,2002,6508,0003,050-4.69Borusan7,5084,70019,4777,100-5.43Adel Kalemcilik7,9595,30013,1677,500-5.77Gorbon Işıl8,3007,20017,2507,300-12.05Aksigorta10,8317,20017,5009,900-8.60Enka76,54448,571129,94772,000-5.94Mardin Çimento7,6285,60013,1206,900-9.54Aygaz25,90617,00040,95624,000-7.36Gentaş11,4167,30019,85310,400-8.90Good-Year9,5007,50016,6678,400-11.58İş Bankası (C)12,8847,00018,44211,000-14.62Akenerji30,50014,50036,00027,000-11.48SASA Elyaf San. A.Ş.16,25011,50028,50014,250-12.31Akın Tekstil2,1501,6505,6001,750-18.60Ege Gübre3,9232,8507,4003,400-13.33ÇBS Boya1,8409203,9501,550-15.76Yapı Kredi Finansal4,5002,6007,5003,850-14.44Güneş Sigorta3,4002,5007,4002,900-14.71Karsu Tekstil5,5734,00011,4884,600-17.46Edip İplik1,2408003,3501,020-17.74Denizli Cam3,7362,4008,7183,200-14.35Çemtaş Çelik Makine3,5002,1509,0002,950-15.71Doğan Yayın Holding6,0153,15013,7224,650-22.69Alarko G. Menkul Y.O.10,6986,70022,1889,200-14.00Yatırım Fin. Yat. Ort.1,1118102,244900-19.00Marmaris Altınyunus11,0007,10023,5009,100-17.27Taç Yatırım Ort.2,1501,4254,5001,750-18.60Ünye Çimento3,2922,1506,9742,800-14.94Marshall Boya Vernik38,75123,00092,00031,500-18.71Karsan Otomotiv50,91634,50092,93541,000-19.48Anadolu Isuzu34,50025,00077,00027,500-20.29Trakya Cam6,8054,50013,3145,400-20.65Tansaş19,6269,19135,90216,500-15.93Rant Leasing1,1468203,750910-20.58Kelebek Mobilya5,5003,3508,4004,300-21.82Eczacıbaşı Yatırım4,5332,5509,6673,700-18.38Eczacıbaşı Yapı18,20011,75027,50015,250-16.21Uşak Seramik1,5001,0254,3001,200-19.99Migros116,18452,000177,59686,000-25.98Hektaş2,6461,5735,4352,050-22.53Bak Ambalaj5,9002,6508,7004,400-25.42Alarko Holding30,87417,50051,78926,000-15.79Kordsa11,6907,60019,00010,000-14.46Banvit16,48510,50029,75712,250-25.69Aksa14,4757,80026,67910,750-25.73Bosch Fren970,382660,0002,536,444750,000-22.71Raks Elk. Ev Aletleri3,1002,0509,0002,425-21.77Konya Çimento7,6255,00011,3755,900-22.62Türk Ekonomi Bankası4,0891,7504,1783,150-22.96Sanko Pazarlama16,25011,25021,00012,250-24.62Yünsa14,6019,00029,69710,750-26.38T. Tuborg7,0572,60012,0075,400-23.48Hürriyet Gazetecilik5,8823,45010,4414,050-31.15Net Turizm2,3201,1505,7001,700-26.72Altınyunus Çeşme4,3942,50012,2503,000-31.73Pirelli Kablo22,17212,75034,46814,250-35.73Şekerbank1,8249003,1781,325-27.37Sarkuysan14,1018,70029,17510,200-27.67Türk Hava Yolları13,8347,25120,3099,800-29.16Anadolu Sigorta4,5002,6006,4003,300-26.67İş Gayrımenkul Y. O.2,8441,5504,2452,000-29.67Adana Çimento (B)5,1313,2509,9263,700-27.89Tofaş Otomobil Fab.6,6004,10012,2504,450-32.58Mustafa Yılmaz Yt. O.1,1877502,111900-24.19Escort Computer23,75011,25039,00016,750-29.47Akal Tekstil12,5007,00028,0009,300-25.60Osmanlı Gay. Men. Y. O.1,2096702,542820-32.17Brisa31,76219,25053,00021,750-31.52Atlantis Yatr. Ort.1,9291,2503,5371,325-31.32Batı Çimento12,1107,50022,9848,300-31.46Ünal Tarım5,3003,1509,8003,650-31.13Acıbadem Sağ. Hiz.25,50013,75048,00016,500-35.29Serve Kırtasiye2,6501,3506,3001,775-33.02Zorlu Enerji20,75010,25031,00015,750-24.10Arsan Tekstıl5,0831,8507,5833,450-32.13Şişe Cam7,4844,10013,9555,000-33.19Vestel3,7141,7717,4292,475-33.37Bumerang Yat. Ort.1,0865802,000700-35.53Anadolu Cam5,9003,45012,7503,850-34.75Eczacıbaşı İlaç14,7507,00023,2509,900-32.88Maret8,9465,30017,6936,200-30.69ÇBS Printaş Baskı2,9821,5508,4241,950-34.61Emek Sigorta1,1957003,400810-32.24Ege Plastik1,8159753,5001,175-35.25Abana Elektromekanik34,03418,25059,55922,000-35.36Finans Finansal K.1,9099503,4911,225-35.83Ayen Enerji A.Ş.52,00023,00059,00035,500-31.73Bursa Çimento23,77412,50043,09115,250-35.85Sabancı Holding9,0274,40011,6665,800-35.75M. Zorlu Hold.1,6607902,8401,075-35.24Varlık Yatırım Ort.1,5258303,0501,000-34.43Çimsa13,2416,40023,0498,200-38.07Alarko Sanayi57,42631,50099,27838,500-32.96Vakıf Finansal Kir.2,3161,3507,0001,475-36.32Ipek Matbaacılık3,9441,85014,8892,650-32.82Teletaş120,00054,000192,50071,000-40.83Toprak Finansal1,2575501,976700-44.33İzocam7,3303,70011,5654,500-38.61Pınar Su9,3334,50021,6135,800-37.85Ereğli Demir Çelik22,50012,00039,50013,750-38.89Vakıf Yatırım5,1002,5009,9003,300-35.29Aselsan23,50010,75047,00014,500-38.30Kardemir (A)2,1009004,8501,275-39.29Gümüşsuyu7563701,895460-39.13Dentaş Ambalaj ve Kağıt San. A.Ş.3,3501,5004,7002,200-34.33Pınar Entegre Et ve Un Sanayi6,2002,7507,5003,800-38.71Bolu Çimento3,4321,7006,0952,050-40.27Akçansa Çim. San.11,9955,90019,8297,100-40.81T. S. K. B.1,8298203,7711,050-42.58Burçelik5,2502,75014,2503,250-38.10GSD Holding19,2506,30067,00012,500-35.06Marmaris Martı Otel2,4501,3255,7001,400-42.86Emek Elektronik8,2003,80016,5005,700-30.49Aksu İplik Dokuma5,3002,6009,4003,150-40.57Ata Yatırım Ort.7,6003,20012,2504,350-42.76İş Bankası (B)1,772,452770,0002,295,4711,000,000-43.58Koç Holding49,92520,00072,39128,500-42.91Finans Yatırım Ort.1,6418105,1001,000-39.08Erciyes Boru Sanayi14,7056,60024,5008,900-39.48Selçuk Gıda Endustri2,4121,1004,0001,350-44.03Vakıf G. Menkul Y. O.4,1141,9257,7142,325-43.49Logo Yazılım San. ve Tic. A.Ş.34,76016,25071,47819,250-44.62Uzel Makine10,2505,10018,5005,800-43.41Adana Çimento (C)1,7028603,212950-44.20Tezsan1,9751,0003,5001,175-40.51Feniş Aluminyum10,4005,40020,4005,900-43.27Akbank7,9012,9509,5054,250-46.21Dardanel1,6807503,528880-47.62Altınyıldız17,0008,30030,00010,800-36.47Klimasan A.Ş.103,99339,500169,29255,000-47.11Bisaş Tekstil2,1751,0255,8001,300-40.23Net Holding2,2259104,9771,200-46.07Bağfaş28,98613,25048,14615,500-46.53Otokar Otobüs Kar. A.23,29211,50042,12412,500-46.33Lüks Kadife3,9501,5007,8002,100-46.84İntema11,8755,10018,2506,500-45.26Tekstilbank1,7757203,0001,030-41.97Döktaş5,9062,85011,9413,300-44.13Gima7,9402,55012,0694,500-43.33Vakko4,9861,9758,0002,800-43.84Van Entegre Et41,50019,25062,00021,500-48.19Konfrut Gıda4,5001,9007,2002,300-48.89Nuh Çimento15,2506,70024,5007,800-48.85Petkim21,8699,50038,27111,250-48.56Frigo Pak Gıda Mad.4,0001,9007,8002,000-50.00Petrol Ofisi50,01717,25064,72827,000-46.02AlternatifBank1,5456202,414790-48.87Kav Dan. Paz. Tic.7,5803,20012,4743,800-49.87Demisaş Döküm5,8002,7009,7003,200-44.83İzmir Demir Çelik1,5095802,841770-48.99KIPA Kitle Pazarlama8,5163,35015,3994,300-49.51Alkim Alkali Kim. Sa. 8,8004,05013,2504,450-49.43Arçelik23,4319,50037,62211,500-50.92Ditaş Doğan25,00010,75040,62512,500-50.00Yapı Kredi Koray4,9002,0258,7002,425-50.51Ege Endüstri4,1921,9009,0472,125-49.31Anadolu Hayat Sigorta12,4003,60013,8006,500-47.58Finansbank2,3689753,4741,175-50.39Tek-Art Turizm5,7002,20014,8002,700-52.63Bossa Tic. San.3,6021,3507,6911,750-51.42Kardemir (B)1,9757404,750950-51.90Sezginler Gıda San. ve Tic. A.Ş.21,2507,80023,50010,250-51.76PastaVilla24,2509,50038,50011,750-51.55Doğan Holding11,4293,85019,2865,200-54.50İktisat Finans2,3689754,4311,075-54.60Esem Spor Malzem.11,9904,80018,1075,800-51.62Şeker Piliç16,0005,30025,5007,300-54.38Dışbank2,0506903,200910-55.61Bekoteknik9,5003,95015,3334,300-54.74Adana Çimento (A)12,0895,10018,2885,500-54.50Alternatif Yat. Ort.2,0297505,300950-53.17Soda Sanayii A.Ş8,8003,70010,7504,000-54.55Pınar Süt11,4274,05019,0465,800-49.25Kerevitaş Gıda San.7,3002,65011,5003,250-55.48Öz Finans Factoring1,8637503,494870-53.31Merko Gıda2,7759754,5501,300-53.16Efes Sınai Yat. Hold.8,3003,05014,0003,700-55.42Metemteks Tekstil A.Ş.4,8001,85015,0002,125-55.73Garanti Bankası8,2002,95012,7503,750-54.27Yapı Kredi Bankası8,0142,85010,0483,450-56.95Tüpraş57,68920,25080,38725,000-56.66Turkcell İletişim Hizmetleri46,50014,50048,50021,000-54.84Pimaş8,0002,95017,0003,550-55.63Milpa6,0001,9339,8332,525-57.92Ceylan Giyim6,7002,5509,5002,800-58.21Yataş12,6754,50018,1435,500-56.61Tat Konserve13,4114,75019,8695,800-56.75Milliyet Gazetecilik4,0831,4506,5831,650-59.59İhlas Finans3,8001,30010,2001,625-57.24Doğan Burda Yayıncılık29,25510,75041,79311,500-60.69Çarşı22,5276,90032,7669,200-59.16Arat Tesktil2,6008906,4001,000-61.54Çelik Halat7,8752,85011,5003,000-61.90Türk Demir Döküm11,7504,00014,7504,600-60.85Göltaş Çimento14,5654,90026,2665,700-60.87İhlas Ev Aletleri7,8332,35011,7503,250-58.51İdaş19,1825,90026,9057,300-61.94Transtürk Holding1,0173502,449400-60.68Yazıcılar Otomotiv A.56,00017,00065,00020,500-63.39Favori Dinlenme Yerleri A.Ş2,9508507,0001,100-62.71Makina Takım1,1573502,800430-62.83Kardemir (D)2,5007804,800910-63.60Kristal Kola14,5234,70030,5005,700-60.75Batısöke Çimento A.Ş.5,4501,6506,0002,025-62.84Yasaş9,6563,05017,8273,500-63.75Gübre Fabrikaları20,5005,90027,6627,500-63.41Arena Bilgisayar Sanayi ve Tic. A.Ş.33,5008,50038,00012,250-63.43Alkim Kağıt Sanayi ve Ticaret A.Ş.3,5001,1753,7501,300-62.86Link Bilgisayar Sistemleri Yaz.ve Don.San. Tic.31,5008,10036,50010,500-66.67Gediz İplik4,1251,1258,1251,475-64.24EGS Gayri. Men. Y. Ort.1,8915903,929650-65.63Uki Konfeksiyon13,7503,75020,7504,950-64.00Bayraklı Boya3,2009006,0001,100-65.63İhlas Gay. Men.Y.Ort.2,5337003,467870-65.66Koniteks5,4701,6757,9371,800-67.09Altınyağ Kombinaları8,6002,2509,4002,850-66.86Sınai Yatırım Bankası A.Ş.3,3009003,5501,125-65.91Facto Finans2,9618304,488930-68.59Tofaş Oto Ticaret25,0007,30047,0007,900-68.40Toprak Factoring1,4113702,241440-68.81Demir Yatırım Ort.2,7506204,950880-68.00Egs Finansal Kiralama A.Ş.2,6007102,700790-69.62Turcas Petrol A.Ş.27,0007,80048,0009,000-66.67Egeser Giyim1,8104503,571510-71.83T.Kalkınma Bankası14,7763,55020,1304,300-70.90Tukaş5,0171,2257,1571,475-70.60Lio Yağ San. ve Tic.12,5002,70013,5003,500-72.00Mudurnu Tavukçuluk 9,7502,35015,2502,600-73.33Isıklar Ambalaj12,5003,10019,7503,450-72.40ToprakBank2,1454604,938540-74.83EGS Holding A.S.1,9064002,308420-77.97İhlas Holding20,2503,65031,5004,050-80.00EGS Dış Ticaret2,6824604,630530-80.24Berdan Tekstil6,6001,10011,0001,275-80.68