İMKB ikinci seans (F-M)

(9 Şubat 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans3,6003,4003,6003,6001,755,0003,449108Fenis Aluminyum31,50031,00032,00031,5001,027,00031,319109Finans Finansal K.4,2504,1004,3004,2005,357,3054,192110Finansbank4,8504,6004,8004,650184,617,0004,675111FM İzmit Motor Pist.55,00053,00056,00054,000345,00054,182112Finans Yatırım6,2006,0006,3006,2006,150,0006,130113Frigo Pak Gıda Mad.5,3005,0005,5005,4008,603,0005,259114Ford Otomotiv24,50023,75025,00024,25036,876,00024,258115T.Garanti Bankası8,4007,8008,5008,2002,892,272,4008,055116Gedik Yat.Ort.3,8003,8003,8503,800160,0003,818117Gediz iplik235,000237,500242,500240,000727,000239,343118Gentaş12,75012,00012,50012,50010,123,27512,318119Global Menkul Y.O.8,0007,8008,0007,900746,0007,987120Global Menkul K.5,8005,4005,8005,60090,880,0005,612121Goldaş27,50025,50027,50025,50013,751,00026,184122Göltaş Çimento19,75018,50020,00018,5009,618,00018,896123Good-Year15,75015,00016,00015,500877,25015,477124Garanti Yat. Ort.6,0005,9006,1006,000954,0005,984125GSD Holding42,00041,00042,00042,00027,398,00041,639126Gübre Fabrikaları21,50021,00021,75021,50011,901,00021,297127Gümüşsuyu2,7002,4502,6502,50015,612,0002,539128Güney Biracılık21,50021,25022,50022,2509,688,00022,169129Güneş Sigorta5,9005,6005,9005,6005,632,0005,699130Hektaş3,5003,4003,5503,45048,357,0263,466131Hürriyet Gazetecilik12,75012,25012,75012,50065,049,00012,586132Haznedar Tugla5,0004,7004,9504,800292,0004,840133İdaş19,50018,75019,50019,2501,701,00019,067134İhlas Ev Aletleri19,00018,00018,75018,000232,00018,412135İhlas Finans6,9006,5007,0006,700137,217,0006,724136İhlas Gayrimenkul Y.O.4,0003,8504,0503,90029,011,0003,921137İhlas Holding41,00039,00041,50040,00049,481,00039,708138İktisat Finans3,4503,3003,5503,50027,224,0003,393139İntema27,50027,00027,50027,500368,00027,039140Işıklar Ambalaj15,00014,25015,25015,25013,986,00014,902141T.İş Bankası (A)49,000,00000000142T.İş Bankası (B)1,870,0001,820,0001,870,0001,820,00010,0001,848,000143T.İş Bankası (C)25,00024,50025,50025,500608,597,30225,013144İş Gayrimenkul Y.O.4,0003,9004,0504,000386,616,0003,971145T.İş Bankası Kurucu840,000,00000000146Iş Yatırım Ortaklığı5,8005,7006,0005,70078,547,0005,818147İzmir Demir Çelik4,3504,0504,4004,250327,580,8274,243148İzocam11,75011,75012,25012,0008,280,00011,954149Kaplamin Ambalaj5,4005,2005,4005,200826,0005,266150Kartonsan37,00034,50036,00035,000378,00035,116151Kav Danışmanlık9,3009,0009,3009,20016,975,5009,155152Koç Holding102,500100,000105,000105,00032,617,020102,491153Kent Gıda11,75011,25011,75011,75011,711,00011,552154Kerevitaş Gıda San.8,4008,1008,4008,2002,560,0008,265155KIPA25,00024,50025,50024,50011,718,00024,755156Kelebek Mobilya5,9005,8006,0006,000335,0005,916157Klimasan Klima Sanayi132,500130,000135,000130,000928,000131,616158Konfrut Gıda5,3005,0005,2005,0003,122,0005,054159Konya Çimento16,75016,50017,00016,7501,187,00016,639160Kordsa21,75021,25022,00021,25010,827,00021,369161Koniteks23,25022,50023,50022,750193,00023,031162Kardemir (A Grubu)3,3503,2003,4003,25064,506,0003,275163Kardemir (B Grubu)2,9002,8002,9502,90069,492,0002,839164Kardemir (D Grubu)3,2503,1003,3003,150578,883,0003,182165Kristal Kola17,00016,00017,00016,2501,137,00016,443166Karsu Tekstil10,0009,70010,0009,9003,405,0009,815167Kütahya Porselen15,50014,75015,50015,000288,14115,072168Lüks Kadife6,7006,1006,3006,100946,0006,235