İMKB ikinci seans (A-F)

(23 Aralık 1999, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)19,25018,25019,00018,75032,195,00018,610002Adana Çimento (B)9,2008,9009,2008,9007,017,0009,031003Adel Kalemcilik23,25023,00023,50023,0001,964,00023,231004Adana Çimento (C)2,7502,5502,7502,60071,440,1002,632005Afyon Çimento110,000107,500115,000107,50066,000109,810006Anadolu Gıda8,7008,3008,7008,30028,206,0008,497007Akal Tekstil13,00012,25013,00012,50029,786,79512,640008Akbank14,75013,75014,75014,000687,138,99914,074009Akcansa11,25011,00011,75011,25030,373,00011,311010Aktif Finans2,9502,7503,0002,7502,578,2992,862011Aksigorta31,00029,50031,00029,50038,570,84430,199012Aksu İplik Dokuma5,3005,2005,4005,20013,164,1615,263013Aksa27,00026,00027,00026,5006,139,00026,545014Aktaş Elektrik92,00000000015Ak Yatırım Ortaklığı2,7502,6002,8002,60010,654,0002,666016Alarko Holding30,50029,50030,50030,00052,731,43130,001017Alarko Holding (Yeni)5,30000000018Alcatel Teletaş110,000105,000110,000105,0005,024,000107,705019Alfa Menkul4,4504,4504,5004,50014,037,0004,452020Alarko Gayrimenkul Y.O.12,75012,25013,00012,25024,499,25012,551021Alternatifbank A.P.4,9004,5005,0005,000332,014,0164,754022Alarko Sanayi62,00058,00062,00058,0004,735,00060,083023Altınyıldız17,00017,25018,25018,2502,683,00018,043024Anadolu Cam6,2005,9006,3005,90066,271,7566,055025Anadolu Biracılık11,50011,00011,50011,00022,495,00011,236026Anadolu Sigorta8,7008,7009,1008,90087,990,0008,943027Apeks Dış Ticaret10,0009,0009,7009,3007,015,0009,217028Arat Tekstil2,9002,6002,9002,6504,934,0002,766029Arçelik34,50034,00035,00034,500100,142,18434,676030Alternatif Yatırım4,8504,8505,0005,000475,0004,968031Arsan Tekstil14,75014,25014,75014,50033,347,00014,528032Aselsan39,50037,50040,00038,00015,663,38838,442033Anadolu ISUZU35,00034,50036,00035,0008,569,00034,825034Ata Yatırım5,50000000035Akın Tekstil8,3008,3008,7008,3006,009,0008,453036Atlas Yatırım3,7003,4003,8003,5003,208,0003,571037Atlantis Yat. Ort.2,7002,5002,6502,5502,610,0002,543038Avrasya Yat. Ort.5,5005,6005,6005,600140,0005,600039Aygaz94,00094,000100,00099,00013,274,00097,690040Bağfaş30,00028,00030,00029,00028,523,02128,825041Bak Ambalaj7,8007,5007,8007,80051,704,0007,553042Banvit100,00096,00099,00097,0001,776,00097,351043Beko Elektronik12,25012,25013,00013,000374,237,00012,857044Berdan Tekstil5,2004,8005,2004,9006,850,0004,999045Bosch Fren Sistemleri930,000900,000930,000920,000127,003911,102046Bolu Çimento6,3005,9006,4005,90012,032,6356,159047Bossa Tic. San.3,8503,7003,9003,80079,083,0003,766048Brisa34,50033,50034,50034,50021,642,00034,404049Birlik Mensucat3,1002,7503,0002,900546,0002,849050Borova Yapı End.43,50046,00047,00047,0009,119,00046,670051Borusan53,00051,00053,00051,0001,777,00051,982052Borusan Yatırım19,75018,50020,00019,00014,624,00019,117053Batı Çimento23,25023,25025,00024,75023,335,16924,307054Bursa Çimento24,50024,00024,50024,0001,212,00024,174055Bumerang Yat.Ort.1,7001,7001,7001,700792,0001,700056Burçelik10,1009,70010,2009,70026,475,00010,056057Bayraklı Boya3,6503,3003,5003,40060,294,0003,355058CARSI74,00072,00076,00075,00013,323,00073,717059ÇBS Boya San.6,8006,5006,8006,5003,008,0006,643060Çelik Halat15,25015,00016,00016,00016,903,07815,347061CEMTAS Çelik Makina3,7003,6003,7503,600105,762,0003,649062Ceylan Giyim6,7006,3007,2006,9006,390,0006,702063Çimsa13,75013,00013,75013,25074,420,00013,275064Çelebi Hava Servisi197,500192,500197,500195,000203,000193,399065Çimbeton14,00013,25014,00014,0003,153,00013,609066Çimentaş21,00019,50021,00019,500377,00020,082067Commercial Un.Sig.10,80010,75011,25011,25014,254,00011,003068Dardanel2,1002,0002,1502,000253,547,0002,089069Demirbank4,7504,5004,8504,600227,518,0004,674070Denizli Cam23,25023,25024,00023,5007,945,03523,736071Derimod9,8009,20010,0009,5002,813,0009,515072Deva Holding4,2004,0004,2504,000257,322,0004,087073Dışbank4,1003,8504,1503,850449,597,8253,976074Ditaş Doğan38,50036,50038,00037,0008,628,00037,263075Demir Yat. Ort.3,3003,0003,3503,05013,098,0003,152076Demisaş Döküm6,0005,7006,1005,70010,061,3355,831077Doğan Holding13,75013,00014,00013,500165,551,10013,502078Döktaş11,00010,25011,00010,7503,418,00010,586079Doğan Yayın Holding7,9007,8008,3007,9001,105,237,0008,058080Eczacıbaşı Yat.Ort.2,9502,7002,9002,90030,856,0002,839081Eczacıbaşı İlaç14,50014,75015,25014,750109,309,00014,883082Eczacıbaşı Yapı19,75018,75019,75019,50026,214,00019,219083Eczacıbaşı Yatırım6,5006,2006,6006,400416,646,0006,402084Edip İplik7,3006,9007,5007,2001,401,0007,190085Efes Yatırım8,2008,0008,3008,200300,382,1008,154086Ege Biracılık44,50042,50045,50043,000581,00043,502087Egs7,7007,7008,2008,100529,602,8508,108088Ege Endüstri37,50036,50037,50037,0003,510,00036,989089Ege Gübre7,8007,2008,1007,70019,576,0007,751090Egeser Giyim3,4003,4003,6003,550228,037,0003,509091Ege Profil Tic.32,00031,50034,50033,0001,198,00032,559092Ege Seramik2,7002,5502,7002,65025,935,0002,648093EGS Yat.Ort.7,5007,4007,8007,500416,115,7007,586094Emek Sigorta74000000095Emek Elektrik6,9006,5006,9006,50028,394,0006,645096Eminis Ambalaj5,6004,9005,6004,9001,461,0005,172097Enka215,000210,000217,500210,0004,812,198213,821098Ege Plastik13,25012,50013,50012,7506,178,00013,060099Erciyes Boru San.16,00015,25016,25015,2504,779,00015,501100Erciyas Biracılık26,50024,50026,00025,0002,937,00025,186101Ereğli Demir Çelik20,75020,00020,75020,25091,896,00020,442102Esbank1,72500000103Esem Spor Giyim12,00011,75012,00012,0003,394,00011,833104Evren Yatırım Ort.3,6503,5003,5503,5502,331,0003,541