İMKB ikinci seans (A-F)

(18 Aralık 1999, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,75017,50018,25017,75055,754,00017,796002Adana Çimento (B)8,6008,4008,6008,5009,350,0008,469003Adel Kalemcilik23,75022,75024,00023,0002,354,00023,336004Adana Çimento (C)2,8002,7002,8502,75086,638,7432,744005Afyon Çimento104,000103,000105,000105,00081,000104,135006Anadolu Gıda8,4008,1008,5008,20028,825,0008,315007Akal Tekstil12,00011,50012,50011,75026,718,81811,779008Akbank13,50013,50014,00014,000627,823,00013,779009Akcansa11,75011,00011,75011,250120,677,00011,457010Aktif Finans3,1002,8503,1003,1005,596,0002,974011Aksigorta30,00028,50030,00028,50093,827,00028,924012Aksu İplik Dokuma5,4005,0005,4005,2008,919,0005,227013Aksa25,25024,75025,25025,00018,746,00025,091014Aktaş Elektrik92,00000000015Ak Yatırım Ortaklığı2,8502,7502,9502,75024,094,0002,860016Alarko Holding27,50027,00028,00027,50091,922,00027,372017Alarko Holding (Yeni)5,30000000018Alcatel Teletaş108,000102,500107,500107,50020,519,160105,131019Alfa Menkul4,2004,2004,3004,3002,900,0004,235020Alarko Gayrimenkul Y.O.13,00012,25013,00012,50059,345,00012,461021Alternatifbank A.P.4,1004,0504,1504,15069,412,0004,095022Alarko Sanayi58,00056,00059,00058,0007,030,00057,463023Altınyıldız14,25013,50014,50013,5001,942,00013,936024Anadolu Cam5,6005,4005,7005,60074,860,2915,522025Anadolu Biracılık10,50010,50011,25010,75072,968,00010,754026Anadolu Sigorta7,3007,3007,6007,50018,214,0007,446027Apeks Dış Ticaret9,90010,10010,80010,3003,119,00010,329028Arat Tekstil3,4003,0503,4003,1009,186,3753,277029Arçelik36,00034,50036,00035,00030,548,80035,048030Alternatif Yatırım4,4004,3504,7004,7001,503,0004,430031Arsan Tekstil16,00015,00016,00015,00037,265,00015,419032Aselsan36,50035,00036,50035,50026,751,00035,531033Anadolu ISUZU33,00032,50035,50035,00015,783,00033,990034Ata Yatırım4,6504,6504,6504,65013,0004,650035Akın Tekstil7,5007,2007,5007,5005,185,0007,354036Atlas Yatırım3,8003,6503,7503,7004,392,0003,676037Atlantis Yat. Ort.2,8002,8002,9502,8002,313,0002,866038Avrasya Yat. Ort.5,1004,8005,1005,100635,0005,051039Aygaz89,00086,00089,00086,0008,568,00086,837040Bağfaş29,50028,00029,50028,50030,214,00028,468041Bak Ambalaj8,2007,9008,2008,000104,051,0008,101042Banvit94,00094,000101,000100,00013,549,00097,507043Beko Elektronik11,75011,50012,25012,250255,677,00211,956044Berdan Tekstil5,4005,1005,5005,10014,870,0005,290045Bosch Fren Sistemleri920,000900,000920,000900,000120,000905,166046Bolu Çimento5,5005,3005,5005,40017,729,0005,399047Bossa Tic. San.3,6503,6004,0003,800329,835,0003,782048Brisa27,50027,50029,00028,00032,573,00028,669049Birlik Mensucat2,6002,5002,6002,500533,0002,522050Borova Yapı End.31,00029,50031,50030,5005,311,00030,206051Borusan46,00049,00049,50049,5002,506,00049,465052Borusan Yatırım12,50013,50013,50013,50011,314,00013,500053Batı Çimento22,25022,00022,50022,00013,591,00022,197054Bursa Çimento22,25022,25022,75022,2501,915,00022,416055Bumerang Yat.Ort.1,9001,7751,9001,8502,906,0001,858056Burçelik9,5008,60010,1008,70021,487,0009,791057Bayraklı Boya3,8004,0004,1504,10040,416,2034,130058CARSI62,00060,00065,00060,0005,540,20061,215059ÇBS Boya San.6,3006,2006,5006,2003,902,0006,302060Çelik Halat14,75014,50015,50015,00021,140,05014,986061CEMTAS Çelik Makina3,3003,2503,4003,400196,038,0003,326062Ceylan Giyim7,7007,4007,8007,5003,482,0007,633063Çimsa13,50013,50014,25013,750324,911,00013,992064Çelebi Hava Servisi205,000195,000205,000195,000675,000199,414065Çimbeton12,00011,75013,00012,75012,638,00012,536066Çimentaş18,25017,75018,50017,750485,00017,972067Commercial Un.Sig.7,8007,8008,3008,0009,429,0008,099068Dardanel2,1001,9252,1501,925151,524,0002,024069Demirbank3,6003,5003,6503,600289,557,0503,577070Denizli Cam21,50021,00021,75021,5004,387,00021,330071Derimod10,3009,75010,7509,7505,637,00010,203072Deva Holding3,7503,6003,8003,700175,079,0003,702073Dışbank3,5503,4503,6503,500683,703,7133,544074Ditaş Doğan37,50037,00038,00037,0004,264,00037,181075Demir Yat. Ort.2,6502,5502,6502,55013,209,0002,585076Demisaş Döküm5,4005,1005,4005,20012,879,0005,219077Doğan Holding14,50014,00014,75014,250292,178,00014,396078Döktaş10,0009,60010,0009,7009,028,0009,736079Doğan Yayın Holding8,4007,6008,6007,7001,577,769,5028,149080Eczacıbaşı Yat.Ort.2,9502,6003,0003,00013,645,0002,895081Eczacıbaşı İlaç11,75011,50012,00011,50065,195,00011,645082Eczacıbaşı Yapı19,50018,50019,75018,50021,231,00018,975083Eczacıbaşı Yatırım5,7005,4005,7005,500209,287,0005,544084Edip İplik4,5504,8004,9504,800168,0004,922085Efes Yatırım8,0007,8008,2007,900328,205,0007,973086Ege Biracılık38,00038,50040,50040,5002,768,05240,461087Egs7,1006,7007,1006,700207,997,0006,834088Ege Endüstri34,50033,00034,50033,0002,089,00033,465089Ege Gübre8,9008,3008,9008,5007,112,0008,473090Egeser Giyim3,3503,0503,4003,05071,040,0003,172091Ege Profil Tic.29,50027,50029,50028,0001,321,00028,320092Ege Seramik3,0502,9003,1003,00024,465,0003,011093EGS Yat.Ort.7,0007,0007,3007,000237,516,9677,086094Emek Sigorta74000000095Emek Elektrik6,4006,2006,5006,50057,341,8006,388096Eminis Ambalaj5,6005,4005,7005,4001,243,0005,544097Enka202,500200,000207,500202,50018,423,062203,911098Ege Plastik11,75011,25012,25011,2505,721,00011,590099Erciyes Boru San.14,00014,00014,75014,0003,783,00014,361100Erciyas Biracılık24,25023,75024,50024,00040,020,00024,217101Ereğli Demir Çelik20,50019,50020,50020,000224,851,33019,904102Esbank1,6501,5001,7001,55020,970,3991,580103Esem Spor Giyim12,00011,00012,00011,0002,257,00011,503104Evren Yatırım Ort.3,7503,6003,7503,60017,032,0003,700