İMKB ikinci seans (A-F)

(10 Nisan 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)20,75020,25020,75020,5003,966,24820,531002Adana Çimento (B)12,50012,25012,75012,750859,00012,507003Adel Kalemcilik24,50024,00024,50024,000732,00024,198004Adana Çimento (C)3,2003,1503,2503,20033,631,0003,191005Afyon Çimento185,000180,000185,000180,00063,000182,420006Anadolu Gıda11,00010,50011,00010,75015,801,00010,675007Akal Tekstil23,50023,00023,50023,25014,220,00023,302008Akbank11,75011,25011,75011,750596,450,20411,518009Akcansa13,00012,75013,00012,75032,486,20912,807010Aktif Finans3,3503,3003,3003,3002,631,0003,300011Aksigorta12,50012,25012,50012,25053,160,00012,436012Aksu İplik Dokuma6,7006,6007,0007,00045,369,0006,831013Aksa33,50032,50033,50033,00030,607,00033,079014Aksu Enerji102,500100,000102,500102,5001,507,000101,930015Aktaş Elektrik162,500157,500162,500160,0001,805,000159,853016Ak Yatırım Ort.4,8004,8005,1504,85019,951,0004,941017Alarko Holding34,00034,00034,50034,50020,729,22834,421018Alarko Carrier San.78,00077,00079,00077,000769,00077,871019Alcatel Teletaş150,000145,000150,000147,5007,411,902147,849020Alfa Menkul15,50015,50015,75015,750741,00015,742021Alarko Gayrımenkul Y.O.16,50016,00016,50016,5007,723,00016,268022Alkim Kimya9,9009,6009,9009,800186,726,0009,789023Alternatifbank A.P.4,6504,6004,7004,70014,585,2284,635024Altınyıldız24,25024,00024,75024,5007,165,00024,440025Anadolu Cam9,2009,1009,2009,10015,706,1989,130026Anadolu Biracılık16,25015,75016,25016,2508,099,00015,985027Anadolu Hayat Sig.26,00025,50026,50026,0005,236,00025,913028Anadolu Sigorta10,0009,90010,10010,10023,862,00010,033029Apeks Dış Ticaret8,4008,3008,6008,4001,472,0008,450030Arat Tekstil3,3503,1503,3003,2007,820,0003,220031Arçelik41,50041,00042,00041,50029,750,06541,430032Alternatif Yatırım6,4006,5007,0007,000101,230,0006,808033Arsan Tekstil13,50012,75013,25013,0003,760,00013,023034Aselsan78,00075,00078,00077,0008,367,14076,983035Anadolu ISUZU57,00057,00059,00057,00025,456,00058,370036Ata Yatırım5,2005,2005,2005,200300,0005,200037Akın Tekstil14,00013,50014,00014,0001,922,00013,766038Atlas Yatırım2,6002,4502,6002,5003,002,0002,503039Atlantis Yat. Ort.2,5502,5502,6002,6001,432,0002,550040Avrasya Yat. Ort.5,7005,8006,3006,30058,0005,894041Aygaz62,00060,00062,00062,0006,741,81360,990042Bağfaş29,00028,00029,00028,00010,350,00028,477043Bak Ambalaj5,0005,0005,1005,00027,782,0005,037044Banvit23,25022,75023,50023,25015,834,00023,137045Beko Elektronik15,25015,00015,50015,50036,176,00015,098046Berdan Tekstil6,9006,9007,1007,0002,072,0006,987047Bosch Fren Sis.1,770,0001,760,0001,800,0001,790,00035,0001,782,000048Bolu Çimento7,9007,8008,0007,9009,465,0007,884049Bossa Tic. San.5,0004,9505,0505,00085,995,0004,997050Brisa40,50041,00044,00043,00031,160,00042,642051Borova Yapı End.72,00070,00073,00073,0001,992,00071,016052Borusan88,00086,00089,00088,0002,902,00087,716053Borusan Yatırım49,00048,50050,50050,00039,635,00049,849054BSH Profilo27,50027,00028,00027,500643,00027,592055Batı Çimento20,00019,50020,00020,0005,672,00019,769056Bursa Çimento29,50028,50029,50029,000719,00028,908057Bumerang Yat.Ort.1,5501,4751,6001,4755,128,0001,524058Burçelik4,7504,7004,8004,750241,0004,739059Bayraklı Boya3,2503,2003,2503,2502,069,7493,233060CARSI70,00069,00073,00071,00014,998,00071,601061ÇBS Boya San.10,20010,00010,50010,2501,501,00010,090062Çelik Halat16,25016,00016,25016,0002,010,00016,168063CEMTAS Çelik Makina5,1505,0005,1505,100119,918,0005,056064Ceylan Giyim6,6006,5006,7006,6003,197,0006,604065Çimsa16,25016,00016,25016,00017,803,50016,069066Çelebi Hava Servisi43,50040,50043,00041,500577,00041,436067Çimbeton13,75013,75014,00014,000128,00013,855068Çimentaş28,00026,00028,50027,50093,00027,930069Commercial Un.Sig.14,00014,25014,50014,2501,791,00014,255070Dardanel1,5251,5251,5751,550170,430,0001,545071Demirbank4,3004,2504,3504,35078,343,2504,288072Denizli Cam43,00043,00044,50043,5006,929,00043,872073Derimod12,25012,00012,50012,250814,00012,070074Deva Holding7,2006,9007,3007,20095,046,3337,101075Dışbank1,8251,8251,8501,850177,163,0001,827076Ditaş Doğan30,00030,00031,00030,5004,434,00030,535077Demir Yat. Ort.2,7502,7002,8002,7508,692,0002,748078Demisaş Döküm5,4005,2005,4005,3003,054,1395,316079Doğan Burda Rizzoli122,500122,500125,000125,0001,571,000122,740080Doğan Holding17,00017,00017,75017,250777,918,80017,320081Döktaş17,00016,75017,25017,00028,562,00017,025082Doğan Yayın Holding14,00014,00014,50014,500272,234,00014,251083Eczacıbaşı Yat.Ort.5,7005,6005,7005,6001,237,0005,647084Eczacıbaşı İlaç18,75018,50019,00019,00026,113,14618,751085Eczacıbaşı Yapı28,00027,00028,00028,00015,368,00027,760086Eczacıbaşı Yatırım9,9009,80010,00010,000139,053,0009,903087Edip İplik7,6007,4007,6007,400851,0007,464088Efes Yatırım9,1009,0009,2009,100196,233,4009,057089Ege Biracılık50,00050,00051,00051,0005,216,00050,070090Egs7,6007,5007,7007,60020,595,0007,602091Ege Endüstri66,00065,00067,00066,0001,761,00066,324092Ege Gübre11,75011,25011,75011,2503,979,22611,508093EGS Holding2,5502,5002,6002,550382,516,0002,544094Egeser Giyim3,9003,8003,9003,85024,373,0003,861095Ege Profil Tic.28,50028,50029,00028,50049,00028,520096Ege Seramik4,7504,7004,8004,8009,717,0004,763097EGS Yat.Ort.9,7509,70010,0009,70050,599,0009,750098Emek Sigorta1,5001,5001,5751,52516,029,6001,531099Emek Elektrik9,9009,80010,0009,9007,603,0009,840100Eminis Ambalaj8,3008,0008,5008,300723,0008,084101Enka135,000132,500137,500135,0004,830,526134,899102Ege Plastik11,75011,50012,00012,000734,00011,747103Erciyes Boru San.19,75019,50020,00019,750783,00019,712104Erciyas Biracılık42,50041,00042,50041,50018,860,00041,680105Ereğli Demir Çelik33,50032,50033,50032,500582,313,40532,991106Ersu Meyve ve Gıda22,50022,25022,75022,5009,640,00022,487107Esem Spor Giyim11,00010,75011,00011,000556,00010,840108Evren Yatırım Ort.2,4252,4002,4752,4003,267,0002,418