İMKB ikinci seans (A-F)

(22 Aralık 1999, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)20,00019,00020,25019,25061,350,00019,726002Adana Çimento (B)9,5009,1009,5009,2007,490,0009,297003Adel Kalemcilik24,00023,25024,50023,5002,435,00023,816004Adana Çimento (C)2,9002,7002,9002,750103,559,2542,816005Afyon Çimento125,000117,500127,500117,500148,000120,658006Anadolu Gıda9,0008,5009,0008,60025,714,0008,732007Akal Tekstil12,50012,25012,75012,75063,157,50012,494008Akbank13,50013,25013,75013,5001,386,157,00013,497009Akcansa12,00011,25012,00011,50074,011,63011,672010Aktif Finans3,0002,8502,9502,8502,819,0002,898011Aksigorta30,50029,00030,50030,00054,181,87329,617012Aksu İplik Dokuma5,5005,2005,6005,20015,998,0005,410013Aksa27,00026,00028,50026,50026,600,11927,343014Aktaş Elektrik92,00000000015Ak Yatırım Ortaklığı2,7502,7002,9002,7006,133,0002,795016Alarko Holding30,00029,50030,50030,500103,095,81029,789017Alarko Holding (Yeni)5,30000000018Alcatel Teletaş107,500107,500112,500107,50015,523,000109,132019Alfa Menkul4,4004,2504,4504,4002,163,0004,397020Alarko Gayrimenkul Y.O.13,00012,50013,25012,75031,515,00012,794021Alternatifbank A.P.5,2505,2005,5005,400178,205,7795,341022Alarko Sanayi64,00060,00064,00061,0005,639,10161,877023Altınyıldız15,00015,00015,75015,7507,727,00015,192024Anadolu Cam6,3006,1006,4006,200232,556,1386,258025Anadolu Biracılık12,50011,50012,75011,75031,765,34011,994026Anadolu Sigorta8,4008,2008,5008,300171,631,0008,374027Apeks Dış Ticaret12,00011,00012,00011,0003,400,00011,350028Arat Tekstil3,1002,7503,1002,85010,994,0002,915029Arçelik35,50034,00035,50034,00057,318,20934,440030Alternatif Yatırım4,8004,7004,7004,70038,0004,700031Arsan Tekstil15,75014,75015,75015,25025,346,00015,182032Aselsan38,50039,00040,50040,00035,097,06239,659033Anadolu ISUZU36,00034,00036,00034,00027,655,00034,777034Ata Yatırım5,2505,2005,4005,300260,0005,346035Akın Tekstil8,5008,2008,5008,4002,770,0008,315036Atlas Yatırım3,8503,7003,8003,7502,931,0003,788037Atlantis Yat. Ort.2,8002,7002,7502,7504,519,0002,713038Avrasya Yat. Ort.5,9005,3006,5005,400308,0005,328039Aygaz95,00093,00096,00093,0005,466,52594,044040Bağfaş31,00029,50031,00030,00029,630,20029,956041Bak Ambalaj8,0007,7008,0007,70051,887,0007,799042Banvit102,00098,000102,00099,0003,412,000100,494043Beko Elektronik12,75012,25012,75012,25092,788,00212,328044Berdan Tekstil5,2005,2005,3005,20011,158,0005,264045Bosch Fren Sistemleri970,000930,000970,000930,000195,000947,692046Bolu Çimento6,4006,1006,5006,20020,677,0006,314047Bossa Tic. San.4,0003,8504,0003,900102,738,0003,906048Brisa34,50033,50035,00034,50031,734,24734,250049Birlik Mensucat3,2503,0003,3503,2503,677,0003,120050Borova Yapı End.37,50038,00041,00041,0007,183,00039,677051Borusan57,00053,00056,00054,0002,893,00054,184052Borusan Yatırım18,00018,50020,00019,50073,331,00019,449053Batı Çimento23,50022,75023,75023,2506,158,66823,362054Bursa Çimento25,00024,50026,00024,5001,557,00025,170055Bumerang Yat.Ort.1,7251,6501,7251,7251,547,0001,680056Burçelik9,2008,9009,5009,0001,301,0009,082057Bayraklı Boya4,2003,9004,2503,95021,133,0004,089058CARSI70,00067,00071,00069,0006,262,00068,464059ÇBS Boya San.6,8006,7007,1006,8007,366,0006,887060Çelik Halat15,50014,75015,50015,00010,976,70015,046061CEMTAS Çelik Makina3,8503,7503,9003,850160,628,0003,814062Ceylan Giyim7,8007,3007,6007,5002,107,0007,468063Çimsa14,25013,75014,50014,000113,093,00014,024064Çelebi Hava Servisi202,500195,000200,000197,500504,000198,690065Çimbeton14,50013,50014,50014,0006,697,00014,078066Çimentaş21,00020,75022,00021,250810,00021,128067Commercial Un.Sig.9,8009,80010,00010,0007,973,0959,889068Dardanel2,1752,0752,2252,100174,046,0002,125069Demirbank4,3504,3504,6004,400285,338,1114,450070Denizli Cam23,75023,25024,00023,5007,401,00023,488071Derimod10,2009,75010,25010,0004,851,00010,068072Deva Holding4,2504,0004,2504,000260,495,0004,084073Dışbank4,0503,8504,1003,950700,064,7753,965074Ditaş Doğan38,50037,00038,00037,5005,330,00037,335075Demir Yat. Ort.3,3003,3503,6503,45047,012,0003,495076Demisaş Döküm6,0005,9006,2006,00020,830,0006,028077Doğan Holding14,00013,50014,25013,500288,620,30013,804078Döktaş11,00010,50011,50010,7504,696,00011,040079Doğan Yayın Holding7,9007,7008,1008,000903,474,3887,969080Eczacıbaşı Yat.Ort.2,9502,7503,0002,8509,421,0002,871081Eczacıbaşı İlaç13,00012,75013,50013,25079,185,00013,039082Eczacıbaşı Yapı19,75018,75020,00019,00020,984,00019,128083Eczacıbaşı Yatırım6,4006,0006,4006,100225,808,0006,118084Edip İplik6,4006,1007,1006,9002,991,0006,797085Efes Yatırım8,4008,1008,5008,200327,935,7078,232086Ege Biracılık52,50046,00055,00046,0002,940,60047,911087Egs7,6007,1007,6007,300132,088,2507,305088Ege Endüstri34,50034,50036,00036,0006,979,00035,420089Ege Gübre8,9008,5008,9008,6005,380,0008,668090Egeser Giyim3,4003,3003,4503,30079,336,0003,368091Ege Profil Tic.28,00027,50030,50030,0005,402,00029,121092Ege Seramik2,9002,7003,0502,80020,084,8002,817093EGS Yat.Ort.7,8007,4007,8007,500130,174,0007,509094Emek Sigorta74000000095Emek Elektrik7,5006,9007,5007,00041,077,2007,178096Eminis Ambalaj5,9005,7005,9005,8001,398,0005,809097Enka212,500205,000212,500207,5006,577,000208,390098Ege Plastik13,00012,75013,50013,5004,993,00013,117099Erciyes Boru San.17,00016,00017,25016,25010,036,00016,571100Erciyas Biracılık29,50027,00032,00027,50014,202,00029,016101Ereğli Demir Çelik21,25020,50021,25020,750309,821,10020,896102Esbank1,7751,7001,8001,72527,086,2401,742103Esem Spor Giyim12,25011,50012,25011,5002,912,00011,908104Evren Yatırım Ort.3,8003,6503,7503,7006,584,0003,725