İMKB ikinci seans (A-F)

(28 Aralık 1999, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)19,75019,25019,75019,50043,089,00019,380002Adana Çimento (B)9,2009,0009,2009,1006,266,0009,077003Adel Kalemcilik25,25024,50025,00024,500753,00024,989004Adana Çimento (C)2,6252,5502,7002,55076,219,3792,607005Afyon Çimento107,500105,000107,500107,50016,000106,093006Anadolu Gıda8,5008,3008,6008,60030,025,0008,451007Akal Tekstil12,75012,25013,00012,75010,141,00012,562008Akbank14,75014,25014,75014,500873,236,22714,496009Akcansa11,75011,50012,00011,50029,402,00011,739010Aktif Finans2,6002,6002,8502,6503,627,0002,734011Aksigorta31,00031,00032,00031,00039,806,00031,224012Aksu İplik Dokuma5,2005,1005,4005,40018,569,0005,201013Aksa28,00027,50028,50027,50039,093,25027,837014Aktaş Elektrik92,00000000015Ak Yatırım Ortaklığı2,8002,7502,8002,75011,749,0002,766016Alarko Holding31,00030,00031,00030,50076,924,22830,422017Alarko Holding (Yeni)5,30000000018Alcatel Teletaş115,000112,500120,000120,00019,485,000117,977019Alfa Menkul4,6504,7004,7504,750450,0004,711020Alarko Gayrimenkul Y.O.12,50012,50013,00012,75024,516,70712,735021Alternatifbank A.P.4,7004,5504,7504,75038,690,0004,645022Alarko Sanayi60,00060,00062,00062,0006,045,00060,700023Altınyıldız18,25017,75018,25018,0001,884,00017,857024Anadolu Cam6,2006,1006,3006,30078,948,0006,192025Anadolu Biracılık11,25011,25011,50011,50018,363,00011,353026Anadolu Sigorta10,70010,00011,00010,75050,519,00010,437027Apeks Dış Ticaret10,50010,00010,50010,0002,721,00010,184028Arat Tekstil2,8502,6002,8502,75010,443,0002,741029Arçelik37,00036,00037,00036,50038,163,60036,537030Alternatif Yatırım5,0005,0005,0005,000260,0005,000031Arsan Tekstil14,75014,50015,00015,00028,791,00014,773032Aselsan44,00044,00047,50047,50027,756,01746,256033Anadolu ISUZU36,50035,50037,00035,50019,890,00036,264034Ata Yatırım6,2006,1006,2006,100400,0006,155035Akın Tekstil8,4008,3008,5008,3002,763,0008,418036Atlas Yatırım4,2003,7004,3504,3509,480,0004,320037Atlantis Yat. Ort.2,4002,4252,6002,5503,994,0002,518038Avrasya Yat. Ort.5,60000000039Aygaz110,000107,500112,500110,0004,372,000109,796040Bağfaş30,50030,50032,50032,50088,074,00031,812041Bak Ambalaj7,4006,9007,4007,00097,875,0007,123042Banvit99,00096,00099,00099,0002,932,00097,966043Beko Elektronik14,25013,50014,25013,50073,992,20013,860044Berdan Tekstil4,9505,0005,3005,30021,227,0005,121045Bosch Fren Sistemleri940,000930,000950,000950,000136,000940,588046Bolu Çimento5,9005,9006,1006,00039,174,0006,033047Bossa Tic. San.3,6503,6003,7003,65052,418,0003,626048Brisa35,00034,00035,00034,0004,911,00034,235049Birlik Mensucat2,8502,8002,9002,8002,609,0002,876050Borova Yapı End.44,00040,50044,00043,5004,195,00042,039051Borusan55,00053,00056,00055,0001,716,00054,265052Borusan Yatırım18,75018,00019,00018,25015,196,00018,454053Batı Çimento25,50024,50025,50025,0006,369,07025,097054Bursa Çimento23,75023,25023,75023,7502,013,00023,509055Bumerang Yat.Ort.1,7751,7001,8001,7503,038,0001,727056Burçelik9,7508,8009,8008,8001,386,0009,280057Bayraklı Boya3,3503,3003,4503,40024,170,0003,402058CARSI71,00067,00071,00068,0002,538,00069,098059ÇBS Boya San.7,4007,4008,0008,00023,677,0007,686060Çelik Halat15,75015,50016,00015,7509,664,00015,744061CEMTAS Çelik Makina3,4003,4003,6003,550209,572,0003,535062Ceylan Giyim7,5006,9007,4007,0003,578,0007,178063Çimsa13,75013,50014,00014,00080,839,00013,878064Çelebi Hava Servisi200,000190,000200,000195,000375,000192,766065Çimbeton13,75013,50014,25014,2507,692,00013,778066Çimentaş21,25020,50021,75021,750275,00021,015067Commercial Un.Sig.11,75011,75012,00012,00013,484,00011,936068Dardanel2,0001,9752,0502,000131,915,0002,008069Demirbank4,8004,7504,8504,750272,795,8234,800070Denizli Cam22,50022,25022,75022,5002,836,00022,559071Derimod9,3008,9009,3009,2001,483,0009,128072Deva Holding3,9503,8003,9503,800119,316,0003,889073Dışbank3,9003,9004,1504,1001,009,841,6144,016074Ditaş Doğan34,00033,00034,00033,5005,674,00033,492075Demir Yat. Ort.2,9002,7002,9502,75020,595,0002,809076Demisaş Döküm5,9005,6005,8005,60011,937,0005,714077Doğan Holding14,00013,75014,25014,250143,948,20014,014078Döktaş11,75011,50012,00011,75016,627,00011,811079Doğan Yayın Holding7,9007,8008,0007,900263,190,5007,874080Eczacıbaşı Yat.Ort.2,8002,8003,2002,85022,394,0002,918081Eczacıbaşı İlaç15,25015,25015,75015,50070,528,60015,494082Eczacıbaşı Yapı20,50020,00021,25020,75043,541,00020,805083Eczacıbaşı Yatırım6,4006,3006,9006,900532,528,0006,693084Edip İplik6,5006,2006,7006,300983,0006,432085Efes Yatırım8,3008,0008,3008,200331,043,0008,131086Ege Biracılık42,50039,00042,00040,0002,461,00040,043087Egs7,7007,6008,0007,900220,628,5507,824088Ege Endüstri35,00034,00035,50034,0001,986,00034,674089Ege Gübre8,3007,9008,3008,10019,244,0008,120090Egeser Giyim4,3503,9504,4004,050109,275,0004,144091Ege Profil Tic.32,00029,00032,00029,000715,00030,328092Ege Seramik2,7502,6502,7502,65018,210,2202,687093EGS Yat.Ort.7,6007,5007,8007,800271,771,0007,681094Emek Sigorta2,0751,9752,0501,9752,249,0001,979095Emek Elektrik6,4006,2006,4006,30014,630,8006,252096Eminis Ambalaj4,8004,7004,9004,7502,156,2504,784097Enka101,000100,000109,000107,00040,484,120104,116098Ege Plastik13,00012,25013,25012,7502,294,00012,812099Erciyes Boru San.15,25015,25015,50015,5003,175,00015,276100Erciyas Biracılık26,50025,50027,00027,0002,275,00026,227101Ereğli Demir Çelik20,75020,50021,25020,750169,631,91520,895102Esbank1,72500000103Esem Spor Giyim15,00014,50015,25014,7502,423,00014,738104Evren Yatırım Ort.4,1003,7004,2004,20033,210,0004,120