İMKB ikinci seans (A-F)

(29 Aralık 1999, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)20,00019,00020,00019,50020,807,40019,464002Adana Çimento (B)9,2008,4009,2008,40023,553,0008,648003Adel Kalemcilik26,00025,00026,50025,5001,849,00025,741004Adana Çimento (C)2,7502,6002,8002,65068,351,1322,704005Afyon Çimento107,50097,500110,000100,000406,000101,342006Anadolu Gıda8,7008,3008,8008,30019,145,0008,576007Akal Tekstil13,00012,25013,25012,50013,922,34012,678008Akbank16,25015,50016,50016,000365,727,70115,999009Akcansa13,00012,00013,00012,25032,671,00012,428010Aktif Finans2,7502,6002,8002,7002,163,0002,677011Aksigorta33,50032,00034,00033,00042,067,00033,007012Aksu İplik Dokuma5,3005,0005,4005,30010,068,6075,159013Aksa26,50025,00026,50025,5008,335,00025,697014Aktaş Elektrik92,00000000015Ak Yatırım Ortaklığı3,0002,8503,0002,95012,827,0002,948016Alarko Holding31,50030,00032,00031,00082,055,00030,918017Alarko Holding (Yeni)5,30000000018Alcatel Teletaş122,500117,500125,000120,0007,553,000120,428019Alfa Menkul5,0505,0005,0505,0501,510,0005,049020Alarko Gayrimenkul Y.O.13,75013,25014,00013,50040,056,00013,674021Alternatifbank A.P.4,6004,3004,8004,80048,256,6814,523022Alarko Sanayi63,00058,00065,00059,0007,274,07260,600023Altınyıldız17,75016,00017,50017,0003,527,00017,120024Anadolu Cam6,2005,8006,2005,90077,023,0006,020025Anadolu Biracılık11,50011,00011,50011,00036,519,00011,258026Anadolu Sigorta12,00011,25012,25011,250256,995,20011,693027Apeks Dış Ticaret10,2509,50010,0009,5002,527,0009,867028Arat Tekstil2,7002,5502,6502,6007,730,0002,591029Arçelik36,50034,50037,00035,50046,077,20036,012030Alternatif Yatırım6,6006,1007,1007,1002,290,0007,060031Arsan Tekstil15,25014,50015,50015,25031,664,00015,021032Aselsan50,00046,00050,00047,00018,555,68047,100033Anadolu ISUZU36,00034,50036,50034,5008,335,00035,655034Ata Yatırım7,7007,5007,7007,600276,0007,558035Akın Tekstil8,8008,5008,8008,6003,231,0008,694036Atlas Yatırım4,9004,5004,9004,5004,610,0004,579037Atlantis Yat. Ort.2,8002,6502,7502,7005,728,0002,714038Avrasya Yat. Ort.6,2005,5005,5005,500478,0005,500039Aygaz105,000100,000107,500105,0005,061,000104,549040Bağfaş32,50029,50032,50029,50040,705,00030,406041Bak Ambalaj6,3005,9006,3005,90052,606,0006,074042Banvit105,00097,500105,00097,5002,798,452101,397043Beko Elektronik14,75014,00014,75014,25076,538,36414,412044Berdan Tekstil6,4006,3006,7006,60018,012,0006,529045Bosch Fren Sistemleri1,040,0001,000,0001,040,0001,010,000105,0001,017,904046Bolu Çimento6,0005,7006,1005,80018,445,0005,880047Bossa Tic. San.3,8503,6503,9003,70074,514,1483,787048Brisa34,00032,00034,00032,50014,535,00032,868049Birlik Mensucat2,8502,6002,8002,7007,404,0002,684050Borova Yapı End.40,50037,50040,00040,0003,490,00038,492051Borusan55,00051,00055,00053,0001,200,00052,922052Borusan Yatırım19,50018,50019,75018,50023,428,00019,129053Batı Çimento26,50023,50026,50024,50017,488,00224,809054Bursa Çimento24,75024,00024,50024,0001,811,00024,179055Bumerang Yat.Ort.1,9001,8752,1002,1005,686,0002,034056Burçelik11,50010,25012,50010,50030,217,00012,274057Bayraklı Boya3,4503,2003,4503,20023,430,5003,356058CARSI70,00065,00071,00066,00016,965,00068,090059ÇBS Boya San.9,5009,0009,7009,20012,551,0009,245060Çelik Halat16,25015,75016,50015,75015,296,07816,167061CEMTAS Çelik Makina3,6503,5003,6503,500112,147,0003,567062Ceylan Giyim6,5006,1006,7006,7007,461,0006,298063Çimsa14,25013,25014,25013,50058,063,50013,743064Çelebi Hava Servisi192,500180,000192,500185,000354,000186,603065Çimbeton14,75013,75014,75013,7501,845,00014,014066Çimentaş22,25021,75022,50021,750334,00022,033067Commercial Un.Sig.11,75011,00011,75011,5007,550,16811,442068Dardanel2,0501,9502,0752,000121,164,0002,005069Demirbank4,9004,6504,9004,700100,461,9014,768070Denizli Cam24,25023,25024,00024,0003,988,00023,643071Derimod8,9008,5008,9008,7001,357,0008,734072Deva Holding4,2503,9504,2504,050173,607,0004,147073Dışbank4,2004,0504,2004,100286,140,0004,105074Ditaş Doğan34,50031,50034,50032,00017,462,00033,296075Demir Yat. Ort.2,9002,7002,9002,75011,917,5002,774076Demisaş Döküm6,0005,6006,0005,8007,433,0005,817077Doğan Holding16,75015,50017,00016,000547,945,60016,279078Döktaş12,00011,50012,00011,50013,156,00011,618079Doğan Yayın Holding8,7008,0008,7008,000872,351,2508,292080Eczacıbaşı Yat.Ort.2,7502,5502,8002,5506,740,0002,683081Eczacıbaşı İlaç15,50014,50015,75014,75043,027,04715,228082Eczacıbaşı Yapı23,25022,25023,50022,75026,124,00022,945083Eczacıbaşı Yatırım7,1006,7007,2006,800127,150,0006,957084Edip İplik6,3005,9006,3006,200399,0006,116085Efes Yatırım8,6008,2008,7008,300319,162,0008,411086Ege Biracılık42,50041,50042,00041,500541,00041,772087Egs9,2008,4009,1008,40095,073,1008,757088Ege Endüstri37,50037,00040,50038,00038,096,00038,844089Ege Gübre8,5008,1008,6008,20010,943,0008,272090Egeser Giyim3,9503,6003,9503,65050,148,0003,767091Ege Profil Tic.30,50029,50031,00029,500421,00030,273092Ege Seramik2,7502,5502,7502,60016,412,0002,633093EGS Yat.Ort.7,8007,5007,9007,700146,402,8277,671094Emek Sigorta1,9001,8752,0502,02531,304,5001,938095Emek Elektrik7,6007,6008,2008,200152,161,0008,012096Eminis Ambalaj4,8504,8004,9504,8504,281,2504,874097Enka107,500105,000110,000107,5007,879,647106,447098Ege Plastik13,00012,00012,75012,2502,424,00012,401099Erciyes Boru San.15,50014,25015,50015,0002,838,00015,127100Erciyas Biracılık26,50025,00027,00026,0001,950,00025,983101Ereğli Demir Çelik22,75022,00023,25022,500583,505,03822,703102Esbank1,72500000103Esem Spor Giyim13,25012,00013,00012,2501,903,00012,419104Evren Yatırım Ort.4,8504,5504,7504,55013,171,0004,630