İMKB ikinci seans (A-F)

(21 Aralık 1999, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)19,75019,00020,00019,75068,394,00019,442002Adana Çimento (B)9,1009,0009,4009,20023,638,0009,201003Adel Kalemcilik23,25022,75023,50023,250850,00023,263004Adana Çimento (C)2,9002,7502,9502,80083,756,6342,858005Afyon Çimento112,500110,000117,500117,500138,000112,971006Anadolu Gıda8,7008,5008,8008,60027,604,1008,649007Akal Tekstil11,75011,25012,00011,50031,001,00011,756008Akbank13,75013,25013,75013,750524,495,00013,554009Akcansa11,75011,50012,00011,75081,132,00011,700010Aktif Finans3,1002,8003,1502,9002,142,0002,975011Aksigorta29,00028,50029,50029,00046,514,00029,045012Aksu İplik Dokuma5,6005,3005,7005,40017,239,0005,532013Aksa25,00025,00025,50025,25014,770,00025,357014Aktaş Elektrik92,00000000015Ak Yatırım Ortaklığı2,7002,6002,7002,6506,471,0002,636016Alarko Holding27,50027,00027,50027,50036,276,00027,254017Alarko Holding (Yeni)5,30000000018Alcatel Teletaş105,000105,000110,000107,5006,576,000106,345019Alfa Menkul4,3004,3004,4004,4002,636,0004,329020Alarko Gayrimenkul Y.O.12,75012,25012,75012,50031,894,00012,465021Alternatifbank A.P.4,5504,6504,8004,80061,872,0004,773022Alarko Sanayi59,00057,00062,00060,00013,316,00059,639023Altınyıldız13,50013,50013,75013,7501,090,00013,714024Anadolu Cam5,9005,9006,1006,00064,973,1716,003025Anadolu Biracılık10,75010,75012,00011,500119,688,00011,499026Anadolu Sigorta7,9007,8008,1008,10040,091,0008,011027Apeks Dış Ticaret11,50011,50012,50012,0003,719,00011,979028Arat Tekstil3,0002,7503,1002,80010,832,1252,928029Arçelik35,50034,50036,00034,50028,594,06034,872030Alternatif Yatırım4,70000000031Arsan Tekstil14,75014,50015,25014,75029,158,00015,039032Aselsan35,00034,50035,50034,50011,555,61234,867033Anadolu ISUZU35,00034,00035,50034,0007,424,00034,780034Ata Yatırım4,8004,8505,1505,150310,0004,995035Akın Tekstil7,7007,5008,0008,0006,915,0007,778036Atlas Yatırım3,8003,6003,7503,6002,958,0003,697037Atlantis Yat. Ort.2,7002,7002,8502,800777,0002,766038Avrasya Yat. Ort.5,7005,1005,8005,800159,0005,305039Aygaz90,00088,00091,00091,0006,983,00089,692040Bağfaş28,50028,50029,50029,00034,951,00028,832041Bak Ambalaj8,2007,9008,2008,00072,983,0008,047042Banvit102,00097,500105,00097,5002,343,336101,221043Beko Elektronik12,75012,25012,75012,500109,805,00012,446044Berdan Tekstil5,2005,1005,3005,2009,613,0005,184045Bosch Fren Sistemleri920,000930,000970,000950,000514,000950,505046Bolu Çimento6,0006,0006,2006,00037,599,5446,066047Bossa Tic. San.3,8003,7003,9003,75083,951,0003,789048Brisa29,50029,50032,50032,50041,123,00031,283049Birlik Mensucat2,7502,7503,0503,0506,523,0003,041050Borova Yapı End.32,50032,50035,50035,0007,727,00034,141051Borusan54,50052,00057,00054,0007,387,00054,923052Borusan Yatırım15,00015,75016,50016,50065,729,00016,299053Batı Çimento23,50023,00023,75023,0008,187,00023,371054Bursa Çimento24,00023,75024,50023,7503,522,00024,117055Bumerang Yat.Ort.1,8001,7001,8251,7501,691,0001,720056Burçelik8,8008,8009,0008,800604,0008,922057Bayraklı Boya4,5504,0504,6504,25036,953,5004,361058CARSI64,00063,00067,00066,00011,124,00065,612059ÇBS Boya San.6,3006,3006,5006,3006,111,0006,375060Çelik Halat14,75015,00015,25015,25024,088,50015,100061CEMTAS Çelik Makina3,7003,6503,8003,750139,624,6003,714062Ceylan Giyim7,3007,3007,5007,5003,398,0007,412063Çimsa14,25013,75014,50014,00094,794,00014,150064Çelebi Hava Servisi200,000197,500205,000202,5001,127,000201,075065Çimbeton13,75013,50014,00013,7506,670,00013,804066Çimentaş18,50018,25019,75019,0001,134,00018,894067Commercial Un.Sig.8,5008,4009,1009,10014,292,0008,894068Dardanel2,0001,9502,0001,95091,750,0001,971069Demirbank3,7003,6504,0504,050595,871,0003,932070Denizli Cam23,00023,00023,50023,2503,558,00023,168071Derimod10,2509,80010,20010,1003,203,0009,948072Deva Holding3,7003,6504,0504,050337,158,0003,874073Dışbank3,6003,5503,8503,8501,214,278,0003,775074Ditaş Doğan37,50036,50038,00038,0006,353,00037,180075Demir Yat. Ort.2,8502,9003,0503,05027,627,0003,007076Demisaş Döküm5,5005,3005,5005,40011,837,0005,368077Doğan Holding14,25014,00014,50014,250550,123,20014,269078Döktaş9,8009,80010,50010,20023,469,00010,186079Doğan Yayın Holding7,9007,9008,2008,000812,831,5007,995080Eczacıbaşı Yat.Ort.2,9002,7503,0003,00013,734,0002,880081Eczacıbaşı İlaç11,75011,50012,00012,00056,080,36111,757082Eczacıbaşı Yapı18,75018,25019,00018,50017,236,00018,627083Eczacıbaşı Yatırım5,7005,6006,0005,800385,104,0005,847084Edip İplik5,3505,4005,9005,900968,0005,841085Efes Yatırım8,0007,9008,3008,100547,375,8008,072086Ege Biracılık45,00045,00048,00048,0008,191,00047,362087Egs7,1006,9007,2007,100276,746,5007,047088Ege Endüstri33,50032,50034,50033,0003,398,00033,680089Ege Gübre8,7008,5008,7008,5007,880,1258,589090Egeser Giyim3,2503,1503,3003,15062,858,0003,202091Ege Profil Tic.28,00027,50028,50028,000761,00027,952092Ege Seramik2,7002,4502,7002,65050,052,4402,600093EGS Yat.Ort.7,5007,2007,5007,300147,155,0887,345094Emek Sigorta74000000095Emek Elektrik6,6006,6007,1007,00049,160,0006,891096Eminis Ambalaj5,6005,5005,7005,700944,0005,615097Enka202,500200,000210,000205,00031,879,928204,884098Ege Plastik11,50011,75012,50012,00010,533,00012,123099Erciyes Boru San.15,00015,25015,50015,5002,915,00015,285100Erciyas Biracılık25,75025,50027,50027,50019,387,00026,679101Ereğli Demir Çelik20,50020,25021,00021,000362,173,45020,704102Esbank1,6251,5751,6751,62527,240,2121,638103Esem Spor Giyim11,50011,00011,50011,2502,334,00011,202104Evren Yatırım Ort.3,7003,5503,7503,6503,967,0003,605