İMKB ikinci seans (A-F)

(27 Nisan 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)21,75021,50022,00021,50044,617,04821,740002Adana Çimento (B)13,25012,75013,00013,0001,705,00012,794003Adel Kalemcilik26,25026,00028,50028,0006,099,00127,643004Adana Çimento (C)3,3503,2503,4003,350349,080,0003,360005Afyon Çimento215,000205,000215,000210,00073,000212,260006Anadolu Gıda12,50012,25012,75012,50017,793,00012,482007Akal Tekstil23,25022,25023,25022,25010,492,00022,692008Akbank13,50013,00013,75013,0001,931,175,32313,443009Akcansa13,75013,00013,75013,000141,941,57713,305010Aktif Finans3,7503,6503,7503,70011,384,0003,697011Aksigorta14,75014,25015,00014,500229,119,00014,628012Aksu İplik Dokuma7,2006,9007,2007,00024,225,0007,071013Aksa37,50036,50038,00037,00038,054,00037,161014Aksu Enerji107,500100,000107,500102,5003,191,000103,541015Aktaş Elektrik175,000165,000175,000167,5004,091,000169,819016Ak Yatırım Ort.6,9007,1007,5007,50032,289,0007,382017Alarko Holding39,00038,00039,50038,50096,812,00038,807018Alarko Carrier San.87,00084,00086,00084,0006,084,00085,197019Alcatel Teletaş170,000162,500170,000162,50022,565,000165,698020Alfa Menkul15,75015,50015,75015,5001,535,00015,733021Alarko Gayrımenkul Y.O.18,75017,75018,50018,00022,647,00018,216022Alkim Kimya10,2009,50010,2509,50071,250,0009,828023Alternatifbank A.P.5,2504,9005,2004,90071,738,2875,028024Altınyıldız29,00027,00029,00027,0004,840,00027,991025Anadolu Cam9,6009,2009,7009,30049,986,0009,393026Anadolu Biracılık17,50017,00018,00017,25016,504,00017,589027Anadolu Hayat Sig.27,00026,50027,50027,00025,803,00027,111028Anadolu Sigorta11,75011,25012,00011,50061,246,00011,584029Apeks Dış Ticaret9,0008,7009,0008,9001,428,0008,845030Arat Tekstil3,5003,3503,4503,4009,597,0003,424031Arçelik46,50045,50047,00047,00079,301,00046,405032Alternatif Yatırım8,3008,2008,5008,20033,402,0008,357033Arsan Tekstil17,00016,00017,00017,0001,699,00016,481034Aselsan92,00090,00093,00091,00019,036,50091,349035Anadolu ISUZU67,00065,00067,00066,00013,911,00065,845036Ata Yatırım5,5005,2005,4005,400859,0005,266037Akın Tekstil14,75014,25015,25015,2506,117,00014,392038Atlas Yatırım2,9002,8003,0002,80027,331,0002,845039Atlantis Yat. Ort.2,8502,8003,1002,90015,910,0002,939040Avrasya Yat. Ort.6,6006,6007,0007,000161,0006,969041Aygaz67,00065,00068,00066,00017,221,00066,417042Bağfaş33,50032,00033,50032,50040,107,00032,488043Bak Ambalaj5,5005,4005,6005,60040,721,0005,499044Banvit23,75023,00023,75023,50034,329,00023,428045Beko Elektronik17,75017,25018,00017,500111,161,92917,598046Berdan Tekstil8,0007,9008,1007,9009,986,0007,947047Bosch Fren Sis.1,960,0001,930,0001,980,0001,930,00055,0001,942,363048Bolu Çimento8,1007,8008,1007,80038,357,0007,960049Bossa Tic. San.6,0005,8006,2006,100222,527,0005,985050Brisa44,00042,50043,50043,0003,951,00043,175051Borova Yapı End.74,00070,00073,00072,0003,194,00071,386052Borusan94,00091,00094,00092,0002,838,00091,951053Borusan Yatırım53,00051,00054,00053,00036,206,00052,535054BSH Profilo28,50027,00028,00027,0003,375,23927,460055Batı Çimento20,75020,00020,75020,00025,761,17320,158056Bursa Çimento29,50028,50029,50029,0001,087,00029,040057Bumerang Yat.Ort.1,5501,4751,5751,52519,432,0001,527058Burçelik5,2004,9005,2005,0002,899,0004,986059Bayraklı Boya3,4503,4003,4503,4507,123,0003,421060CARSI82,00080,00083,00080,00020,525,00081,661061ÇBS Boya San.13,25012,75013,25013,000760,00012,890062Çelik Halat18,00017,50018,25018,0006,189,00017,980063CEMTAS Çelik Makina5,4005,2005,4005,300137,871,0005,292064Ceylan Giyim7,1006,8007,0006,9003,085,0006,913065Çimsa17,00016,25017,00016,25067,772,00016,633066Çelebi Hava Servisi44,00042,50044,00043,000606,00043,462067Çimbeton14,00013,75014,25014,0002,214,00013,980068Çimentaş27,00026,50027,00027,0001,102,00026,979069Commercial Un.Sig.15,25014,75015,25015,0001,040,00014,945070Ceytaş Tekstil2,5502,4002,6002,4004,526,0002,532071Dardanel1,7001,6251,7251,650155,596,0001,668072Demirbank5,9005,6006,1005,600543,467,4585,799073Denizli Cam52,50051,00053,00052,0006,128,00052,325074Derimod14,00014,00014,25014,2501,427,00014,150075Deva Holding2,7252,8003,0002,9001,583,816,3002,895076Dışbank2,0251,9252,0251,925961,849,0001,962077Ditaş Doğan38,00036,50038,00036,5002,917,00037,082078Demir Yat. Ort.3,0502,9503,1003,05015,828,0003,016079Demisaş Döküm6,2005,9006,2005,9007,957,0006,041080Doğan Burda Rizzoli137,500132,500137,500132,5005,231,000134,966081Doğan Holding20,00018,75020,00019,000846,588,00019,271082Döktaş18,00017,00018,00017,25021,148,00017,417083Doğan Yayın Holding15,00014,25015,00014,250554,631,60014,542084Eczacıbaşı Yat.Ort.6,5006,6007,0006,80011,242,0006,820085Eczacıbaşı İlaç19,75019,00019,75019,250104,000,02819,332086Eczacıbaşı Yapı29,50028,00029,50028,0005,274,00028,655087Eczacıbaşı Yatırım11,00010,50011,00010,500191,154,00010,661088Edip İplik8,5007,7008,4008,400555,0008,269089Efes Yatırım10,40010,30010,70010,6001,608,279,00010,493090Ege Biracılık52,00051,00053,00052,00023,765,00052,588091Egs8,9008,6009,0008,70052,569,0008,777092Ege Endüstri73,00070,00073,00070,0003,068,00071,325093Ege Gübre12,75012,25013,50013,25028,799,00012,889094EGS Holding2,9502,7502,9502,8001,160,023,0002,840095Egeser Giyim4,2004,0004,2004,00037,272,0004,085096Ege Profil Tic.33,50032,00033,50032,500417,00032,745097Ege Seramik5,3005,0005,3005,00018,703,0005,151098EGS Yat.Ort.12,50011,50012,50011,750205,471,00011,945099Emek Sigorta1,7001,6251,7251,65011,204,0001,656100Emek Elektrik10,80010,50011,00010,75045,513,00010,713101Eminis Ambalaj8,5008,4008,7008,5004,924,0008,607102Enka142,500135,000145,000140,00053,291,322139,426103Ege Plastik13,00012,75013,00012,7502,039,00012,841104Erciyes Boru San.20,50020,00020,75020,2502,363,00020,320105Erciyas Biracılık43,00043,00046,50045,50069,954,60045,515106Ereğli Demir Çelik38,50036,50038,50037,5001,128,048,60037,578107Ersu Meyve ve Gıda27,00025,50026,50025,50014,779,00025,588108Esem Spor Giyim12,25011,75012,25011,7501,555,00011,811109Evren Yatırım Ort.2,8002,7503,0502,75043,775,0002,836