İMKB ikinci seans (A-F)

(24 Aralık 1999, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)18,75018,25019,00018,50017,559,80018,629002Adana Çimento (B)8,7008,7008,8008,8004,324,0008,786003Adel Kalemcilik24,75024,50025,50025,0004,891,00024,919004Adana Çimento (C)2,5502,4002,6502,45043,185,8002,498005Afyon Çimento105,000102,500107,500102,500129,000105,348006Anadolu Gıda8,3008,1008,3008,10012,837,0008,215007Akal Tekstil12,50012,25012,75012,25015,035,00012,519008Akbank13,50013,25013,75013,7501,107,068,35813,486009Akcansa11,25011,25011,50011,25019,884,42011,277010Aktif Finans2,7502,5502,7502,6002,852,2052,616011Aksigorta30,00029,00030,50029,50095,147,17929,910012Aksu İplik Dokuma5,2004,9005,2005,1008,234,0005,005013Aksa26,00025,50026,50026,0005,120,00025,996014Aktaş Elektrik92,00000000015Ak Yatırım Ortaklığı2,6502,6502,7502,70016,248,0002,694016Alarko Holding30,00029,50030,50029,50040,473,00029,853017Alarko Holding (Yeni)5,30000000018Alcatel Teletaş105,000102,500107,500107,5004,112,600105,428019Alfa Menkul4,4504,4504,5504,5503,109,0004,506020Alarko Gayrimenkul Y.O.12,75012,25013,00012,25033,878,00012,568021Alternatifbank A.P.4,7504,5004,7504,75043,906,0004,615022Alarko Sanayi59,00057,00059,00058,0003,627,00058,039023Altınyıldız17,25017,00018,00018,0003,314,00017,172024Anadolu Cam6,0005,9006,3006,000151,030,0006,122025Anadolu Biracılık11,25010,75011,25011,00016,860,00010,993026Anadolu Sigorta9,8009,90010,30010,100149,393,00010,095027Apeks Dış Ticaret10,0009,90010,60010,4003,153,00010,318028Arat Tekstil2,8502,6002,8502,6004,760,0002,676029Arçelik35,50035,00036,00035,00041,570,27735,438030Alternatif Yatırım5,0004,8005,0005,000463,0004,913031Arsan Tekstil14,00013,50014,50014,25024,827,00014,103032Aselsan39,50039,00041,00040,00028,403,55740,174033Anadolu ISUZU35,00034,50035,50034,5007,302,00034,887034Ata Yatırım5,8005,8006,1006,100212,0006,044035Akın Tekstil8,0007,8008,2008,0001,293,0007,968036Atlas Yatırım3,5003,5503,8503,75015,630,0003,818037Atlantis Yat. Ort.2,3002,2752,4002,2754,978,0002,302038Avrasya Yat. Ort.5,60000000039Aygaz106,000102,500107,500105,0006,773,802104,756040Bağfaş28,00027,00028,50027,00022,341,46427,418041Bak Ambalaj7,9007,5007,8007,600108,020,0007,683042Banvit97,00095,00098,00096,0001,840,00096,346043Beko Elektronik13,50013,25013,50013,500127,604,43113,402044Berdan Tekstil4,8004,6504,8504,7006,275,0004,716045Bosch Fren Sistemleri910,000910,000920,000920,00063,200910,952046Bolu Çimento6,0005,7005,9005,80011,727,0005,740047Bossa Tic. San.3,6503,5503,6503,55036,283,0003,582048Brisa34,50034,00034,50034,0004,768,00034,058049Birlik Mensucat2,8002,6502,7502,750305,0002,736050Borova Yapı End.47,50042,50048,00042,5008,980,00043,681051Borusan52,00051,00054,00053,0001,542,00052,379052Borusan Yatırım18,50017,00018,75017,25010,456,00017,912053Batı Çimento25,25025,00025,50025,0007,300,13425,124054Bursa Çimento23,50023,00024,00023,000735,00023,412055Bumerang Yat.Ort.1,6751,7001,7751,75010,889,0001,744056Burçelik11,0008,90010,90010,0005,224,00010,656057Bayraklı Boya3,5003,2503,5003,35036,683,0003,313058CARSI72,00068,00072,00069,0007,160,50070,423059ÇBS Boya San.6,6006,4007,0006,80017,823,0006,686060Çelik Halat16,25015,25016,25015,2503,647,00015,753061CEMTAS Çelik Makina3,5003,3503,5503,40096,594,0003,430062Ceylan Giyim6,8006,8007,3007,20013,095,0007,105063Çimsa13,00013,00013,25013,00033,516,00013,026064Çelebi Hava Servisi190,000175,000190,000175,000398,000179,315065Çimbeton13,75013,50014,00014,0005,772,00013,750066Çimentaş19,75019,50020,50020,5001,190,00020,402067Commercial Un.Sig.12,25011,75012,75012,00020,718,00012,324068Dardanel2,0501,9502,0501,97587,242,0002,010069Demirbank4,7004,6504,7004,650286,833,2814,671070Denizli Cam23,25021,50023,50022,0002,224,00022,571071Derimod9,2008,9009,3009,1001,298,0009,086072Deva Holding3,9503,7503,9503,80059,885,1003,844073Dışbank3,8503,6503,9003,700259,337,0183,757074Ditaş Doğan36,00034,00036,00034,5006,667,00034,709075Demir Yat. Ort.3,0002,7503,0002,8009,158,0002,860076Demisaş Döküm5,6005,5005,7005,7004,135,0005,616077Doğan Holding13,50013,00013,50013,50085,921,12013,316078Döktaş10,75010,75011,50011,00020,573,00011,165079Doğan Yayın Holding7,9007,6007,9007,700184,610,5007,739080Eczacıbaşı Yat.Ort.2,8002,5002,8502,85012,028,0002,704081Eczacıbaşı İlaç14,75014,00014,75014,25044,637,30414,445082Eczacıbaşı Yapı20,25019,75020,50020,00014,964,00020,060083Eczacıbaşı Yatırım6,4006,1006,4006,100120,982,0006,237084Edip İplik6,9006,5007,1006,500676,0006,867085Efes Yatırım8,0007,8008,1007,800165,378,4007,882086Ege Biracılık42,50039,50042,50040,0001,011,00040,669087Egs7,7007,2007,7007,400120,350,5007,422088Ege Endüstri36,00034,50036,50034,5002,647,00035,535089Ege Gübre7,6007,5008,1007,60016,913,0407,775090Egeser Giyim3,8503,8504,1503,950219,745,0004,072091Ege Profil Tic.33,00031,50032,50031,500738,00031,923092Ege Seramik2,6502,5002,7002,55017,763,1002,575093EGS Yat.Ort.7,5007,2007,5007,200116,344,8907,357094Emek Sigorta2,4002,0752,5752,12528,777,1422,271095Emek Elektrik6,4006,1006,5006,10019,493,0006,238096Eminis Ambalaj4,9004,8005,0004,800773,0004,899097Enka97,00096,00098,00097,0007,782,38196,936098Ege Plastik12,75012,50013,25012,7502,322,00012,716099Erciyes Boru San.15,50015,00015,75015,0003,084,00015,160100Erciyas Biracılık25,50024,50026,00025,5002,285,50025,301101Ereğli Demir Çelik20,00019,50020,25020,00066,533,69119,871102Esbank1,72500000103Esem Spor Giyim13,00013,25014,25014,0005,496,00013,711104Evren Yatırım Ort.3,4503,3503,8003,70032,892,4003,684