İMKB ikinci seans (F-M)

(10 Şubat 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans3,5003,2503,4503,250999,0003,314108Fenis Aluminyum35,00035,00037,50037,0007,194,00036,329109Finans Finansal K.4,2504,0004,3004,00011,629,0004,076110Finansbank4,6004,1504,6004,200263,062,0004,298111FM İzmit Motor Pist.53,00052,00054,00054,000271,00053,029112Finans Yatırım6,0005,7006,0005,70010,159,0005,872113Frigo Pak Gıda Mad.5,4005,3005,5005,4007,348,0005,308114Ford Otomotiv25,50024,75025,75025,25085,053,00025,131115T.Garanti Bankası7,9007,5008,0007,7002,159,944,4687,690116Gedik Yat.Ort.3,8503,7503,7503,75050,0003,750117Gediz iplik240,000232,500240,000240,000505,000235,633118Gentaş13,00012,50013,25012,75020,597,00012,902119Global Menkul Y.O.8,1007,5007,9007,600254,0007,692120Global Menkul K.5,6005,2005,7005,40067,913,5005,391121Goldaş25,50025,00026,00025,0006,113,00025,293122Göltaş Çimento19,25017,25019,25017,25058,249,00018,276123Good-Year15,75014,75015,75014,7501,327,00015,145124Garanti Yat. Ort.6,2005,8006,1005,800870,0006,022125GSD Holding42,50040,50042,50041,00027,732,00041,340126Gübre Fabrikaları21,00020,00021,25020,50011,646,00020,543127Gümüşsuyu2,5002,3502,5502,47560,683,0002,459128Güney Biracılık23,00021,75023,00021,75015,936,00022,307129Güneş Sigorta5,8005,4005,7005,5003,195,0005,545130Hektaş3,5003,3503,5003,40038,092,0013,408131Hürriyet Gazetecilik12,75012,25012,75012,250153,483,00012,298132Haznedar Tugla4,9004,7004,9004,750452,4004,810133İdaş19,00018,00019,00018,0001,958,00018,431134İhlas Ev Aletleri18,00017,00018,25017,250802,00017,403135İhlas Finans6,7006,5006,8006,600102,539,0006,601136İhlas Gayrimenkul Y.O.3,9003,7503,9003,80035,467,0003,828137İhlas Holding39,00038,00040,00039,500104,982,49539,063138İktisat Finans3,4503,2003,4003,25024,175,0003,292139İntema26,50024,50027,50024,5001,320,00025,503140Işıklar Ambalaj15,50015,50016,00015,7507,361,00015,626141T.İş Bankası (A)49,000,00000000142T.İş Bankası (B)1,840,0001,800,0001,850,0001,800,000 7,000 1,820,000143T.İş Bankası (C)25,25024,25025,25024,500351,452,81024,629144İş Gayrimenkul Y.O.4,0003,8004,0003,800383,089,2633,870145T.İş Bankası Kurucu840,000,00300000146Iş Yatırım Ortaklığı5,9005,8006,0005,80088,347,0005,878147İzmir Demir Çelik4,2503,8504,2503,950205,154,4474,033148İzocam12,00011,50011,75011,5008,964,00011,605149Kaplamin Ambalaj5,3004,8005,2004,9001,820,0004,934150Kartonsan37,50035,00037,50035,000222,00035,862151Kav Danışmanlık9,1008,5009,1008,80022,416,2508,745152Koç Holding105,00097,500105,000100,00024,725,690100,802153Kent Gıda11,50011,50012,50012,00031,905,00011,962154Kerevitaş Gıda San.8,1007,4008,3007,50010,747,0007,678155KIPA24,25023,50024,50024,00014,231,00023,837156Kelebek Mobilya6,0005,7006,2005,7002,058,0005,902157Klimasan Klima Sanayi132,500127,500147,500145,0005,585,000138,985158Konfrut Gıda5,1004,8005,1004,8001,580,0004,879159Konya Çimento16,75016,50017,00016,750816,00016,602160Kordsa21,50020,25021,50020,50011,410,00020,723161Koniteks23,00021,25023,00021,250672,00022,024162Kardemir (A Grubu)3,3003,0503,3003,10084,258,9443,150163Kardemir (B Grubu)2,9002,6002,9002,60091,512,0002,718164Kardemir (D Grubu)3,2503,0003,3003,050665,942,1333,127165Kristal Kola17,00016,25016,75016,5001,540,00016,353166Karsu Tekstil9,6009,50010,3009,70019,824,00010,032167Kütahya Porselen14,50014,00014,50014,250275,00014,103168Lüks Kadife6,2005,8006,3006,100729,0006,142