İMKB ikinci seans (F-M)

(25 Şubat 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,7002,6502,7002,650585,0002,658108Fenis Aluminyum41,00040,00044,50042,0004,037,00042,945109Finans Finansal K.3,3503,4003,5503,5008,497,0003,513110Finansbank3,6503,5003,7003,600484,189,0003,588111FM İzmit Motor Pist.59,00058,00063,00063,0005,150,02560,976112Finans Yatırım4,6504,7005,0505,0003,649,0004,838113Frigo Pak Gıda Mad.4,2004,2004,4004,4008,638,0004,346114Ford Otomotiv25,50025,50027,25027,000128,761,00026,343115T.Garanti Bankası7,8007,8008,2008,2001,917,313,3008,018116Gedik Yat.Ort.3,2003,3503,4003,350195,0003,365117Gediz iplik195,000195,000210,000210,000546,000204,739118Gentaş9,90010,00010,40010,20012,662,00010,267119Global Menkul Y.O.2,7502,6502,8502,75013,383,0002,773120Global Menkul K.5,0004,9505,2005,200126,374,0005,112121Goldaş26,25026,00027,00026,50013,013,00026,524122Göltaş Çimento13,75013,75014,50014,25018,659,00014,026123Good-Year13,00013,00014,25014,0002,083,00013,400124Garanti Yat. Ort.4,1504,1504,3004,300372,0004,283125GSD Holding27,50027,00030,00030,00021,159,00029,547126Gübre Fabrikaları14,75014,50015,50015,25018,816,67915,079127Gümüşsuyu1,6501,6751,8251,77535,105,0001,752128Güney Biracılık17,00016,75018,00018,0008,089,00017,281129Güneş Sigorta6,0005,7006,0005,80023,399,0005,862130Hektaş2,4002,3752,5252,52527,678,1432,444131Hürriyet Gazetecilik11,25011,25012,25012,250342,278,50011,863132Haznedar Tugla3,6003,4003,7003,650595,0003,661133İdaş15,00015,00015,50015,5001,956,00015,161134İhlas Ev Aletleri12,75012,75013,25013,0003,964,00013,071135İhlas Finans5,1505,1005,4505,450142,084,0005,377136İhlas Gayrimenkul Y.O.2,9002,9003,1003,10066,032,0003,028137İhlas Holding27,50027,50029,00029,000136,489,50028,499138İktisat Finans3,2503,1503,3503,35042,311,0003,258139İntema21,00020,75022,00021,750913,00021,355140Işıklar Ambalaj11,25011,25011,75011,7506,442,00011,483141T.İş Bankası (A)49,000,00050,000,00050,000,00050,000,00010050,000,000142T.İş Bankası (B)1,680,0001,700,0001,750,0001,750,00022,0001,733,181143T.İş Bankası (C)24,25024,00025,25025,000573,669,78524,735144İş Gayrimenkul Y.O.3,2003,2003,4003,300730,798,0003,311145T.İş Bankası Kurucu500,000,00000000146Iş Yatırım Ortaklığı5,1505,1505,5005,50072,034,0005,339147İzmir Demir Çelik3,3003,3003,5003,500346,302,0003,401148İzocam9,4009,3009,8009,70020,125,0009,619149Kaplamin Ambalaj4,9504,9505,0505,050298,0005,015150Karsan48,00047,50049,50049,50027,642,00048,644151Kartonsan29,50029,50031,50031,000876,00030,263152Kav Danışmanlık7,3007,3007,9007,80052,091,0007,568153Koç Holding86,00085,00089,00089,000121,067,00087,017154Kent Gıda8,9008,8009,2009,20011,720,0009,074155Kerevitaş Gıda San.5,9005,6006,2006,2003,921,0006,066156KIPA21,00021,00021,50021,25056,251,00021,204157KIPA (Yeni)19,50000000158Kelebek Mobilya4,9005,2005,2005,20010,0005,200159Klimasan Klima Sanayi105,000107,500115,000112,5003,010,000110,487160Konfrut Gıda4,8004,7504,9504,8009,625,0004,883161Konya Çimento17,25017,00017,50017,5002,473,00017,250162Kordsa20,00019,75020,50020,2509,753,00020,311163Koniteks17,50017,50018,25018,250846,00017,869164Kardemir (A Grubu)2,4252,5002,6002,60096,216,0002,546165Kardemir (B Grubu)2,2502,2502,3752,375195,536,0002,331166Kardemir (D Grubu)2,4502,4502,6002,6001,748,129,0002,535167Kristal Kola12,25012,50013,50013,5002,678,00013,199168Karsu Tekstil7,6007,4007,9007,5006,181,0007,541169Kütahya Porselen5,4005,3005,5005,400704,0005,331170Kütahya Porselen (Yeni)6,4005,7005,7005,7001,0005,700171Lüks Kadife5,2505,6005,8005,8007,628,0005,783