İMKB ikinci seans (F-M)

(26 Şubat 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,7002,5502,9502,95026,213,0002,794108Fenis Aluminyum41,00037,50041,00040,5004,751,00038,944109Finans Finansal K.3,6503,6503,7503,7003,501,0003,702110Finansbank3,7003,6503,8503,800344,263,0003,741111FM İzmit Motor Pist.68,00068,00072,00071,0002,256,00070,087112Finans Yatırım5,1505,0005,2005,1007,780,0005,035113Frigo Pak Gıda Mad.4,6004,5504,7004,65013,388,0004,608114Ford Otomotiv27,50026,50028,00027,500117,386,00027,365115T.Garanti Bankası8,4008,2008,5008,500953,164,4008,359116Gedik Yat.Ort.3,5003,4503,5003,500126,0003,484117Gediz iplik220,000215,000240,000240,000890,000228,747118Gentaş11,00010,75011,00011,0004,083,00010,761119Global Menkul Y.O.2,9502,8503,0002,85019,221,0002,936120Global Menkul K.5,6005,4005,8005,600109,117,0005,578121Goldaş27,00026,00027,50027,0009,803,00026,602122Göltaş Çimento15,00014,75015,75015,50026,140,00015,288123Good-Year14,50014,00014,75014,7502,212,08114,522124Garanti Yat. Ort.4,7504,6004,7504,6501,544,0004,686125GSD Holding32,50033,50036,00036,00019,072,00035,531126Gübre Fabrikaları15,75015,50016,75016,75018,765,64816,253127Gümüşsuyu1,9001,8752,0001,92522,208,0001,944128Güney Biracılık18,50018,75019,50018,7506,683,00019,098129Güneş Sigorta6,2006,0006,4006,30036,956,0006,216130Hektaş2,7002,7002,9502,95081,398,3432,852131Hürriyet Gazetecilik13,00013,25014,50014,000432,968,00013,845132Haznedar Tugla3,9503,8504,0503,850199,0003,952133İdaş16,00016,50017,50017,50011,478,00016,786134İhlas Ev Aletleri13,75013,25014,00013,5002,710,00013,647135İhlas Finans6,0006,1006,6006,300208,114,0006,296136İhlas Gayrimenkul Y.O.3,4003,3003,6003,45054,707,0003,422137İhlas Holding31,00030,50032,50032,000158,913,00031,568138İktisat Finans3,4003,3503,5003,40035,482,0003,428139İntema22,75022,75024,75024,7501,091,00023,925140Işıklar Ambalaj11,75011,25011,75011,7506,482,00011,536141T.İş Bankası (A)50,000,00000000142T.İş Bankası (B)1,850,0001,830,0001,860,0001,830,00010,0001,845,000143T.İş Bankası (C)26,00025,50026,50026,000346,837,10026,090144İş Gayrimenkul Y.O.3,5003,4503,6003,550653,749,0003,532145T.İş Bankası Kurucu500,000,00000000146Iş Yatırım Ortaklığı5,9005,6005,9005,900111,844,0005,765147İzmir Demir Çelik3,7003,5503,7503,750292,105,1703,675148İzocam10,30010,25010,75010,75027,193,00010,508149Kaplamin Ambalaj5,2005,2005,3005,300569,0005,249150Karsan50,50049,50051,00050,00022,173,00050,278151Kartonsan32,00031,00032,00031,500374,00031,665152Kav Danışmanlık8,2008,2008,5008,40031,720,1098,416153Koç Holding94,00093,000100,00099,000116,089,00095,692154Kent Gıda9,7009,5009,8009,7007,662,0009,665155Kerevitaş Gıda San.6,4006,3006,5006,3004,134,0006,366156KIPA22,00021,75022,25022,00034,185,00021,880157KIPA (Yeni)21,50020,75023,75020,75011,00021,022158Kelebek Mobilya5,6005,0005,3005,30072,0005,156159Klimasan Klima Sanayi117,500107,500117,500115,0004,125,000113,018160Konfrut Gıda4,9004,8505,0004,8506,945,0004,920161Konya Çimento18,00017,50018,00017,5001,551,00017,723162Kordsa21,25020,75021,50021,25013,183,00021,010163Koniteks19,25018,50019,25019,000222,00018,845164Kardemir (A Grubu)2,8502,8003,0002,90093,101,0002,888165Kardemir (B Grubu)2,5752,5002,7002,650221,130,0002,597166Kardemir (D Grubu)2,8502,7002,8502,8001,183,005,0002,786167Kristal Kola14,25013,75014,00013,7502,025,00013,934168Karsu Tekstil7,7007,6007,7007,7003,452,0007,660169Kütahya Porselen5,3005,3005,5005,3001,236,0005,377170Kütahya Porselen (Yeni)5,4004,8005,3005,300718,0005,093171Lüks Kadife6,2005,7006,3005,7001,744,0005,982