İMKB ikinci seans (F-M)

(4 Mart 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,6002,6002,6502,6001,854,0002,614108Fenis Aluminyum39,00037,00039,00038,0001,463,00038,260109Finans Finansal K.3,7003,6503,8003,7002,570,0003,706110Finansbank3,9503,9504,1004,000127,723,0004,024111FM İzmit Motor Pist.73,00071,00073,00071,0001,084,00072,007112Finans Yatırım5,1005,0005,2005,0004,480,0005,091113Frigo Pak Gıda Mad.4,3004,2004,3504,2504,160,0004,279114Ford Otomotiv27,50027,00028,50027,50057,735,00027,671115T.Garanti Bankası8,7008,6009,0008,9001,185,856,3028,835116Gedik Yat.Ort.3,5003,5003,6003,500967,0003,505117Gediz iplik200,000200,000212,500210,000670,000208,022118Gentaş10,50010,50010,75010,7504,137,00010,589119Global Menkul Y.O.3,7503,5503,8003,80021,761,0003,706120Global Menkul K.5,6005,4006,0006,000136,279,0005,776121Goldaş24,50024,50025,25025,0003,323,00024,894122Göltaş Çimento15,50015,25015,75015,2508,953,00015,417123Good-Year14,00014,00014,50014,2501,331,00014,261124Garanti Yat. Ort.4,8004,8004,9004,8501,676,0004,840125GSD Holding45,50045,00046,50045,00040,355,00045,911126Gübre Fabrikaları15,75015,50016,00015,5004,401,00015,764127Gümüşsuyu1,9501,8002,0001,97551,328,0001,928128Güney Biracılık19,50019,25021,50020,50017,192,00020,740129Güneş Sigorta6,1005,8006,1005,9008,698,0005,984130Hektaş3,4003,3503,5003,45026,892,0003,437131Hürriyet Gazetecilik14,25014,00014,50014,25061,937,25014,170132Haznedar Tugla3,8003,8003,9503,900841,0003,886133İdaş17,00016,75018,25018,2506,960,00017,472134İhlas Ev Aletleri13,50013,25013,75013,2501,314,00013,535135İhlas Finans6,3006,0006,4006,20065,587,0006,216136İhlas Gayrimenkul Y.O.3,3503,1503,4003,15091,372,0003,234137İhlas Holding32,00031,50033,50033,000144,732,00032,873138İktisat Finans3,5003,5003,6503,55024,894,0003,556139İntema26,00025,50026,50026,5001,592,00025,879140Işıklar Ambalaj11,25011,00011,50011,0008,180,00011,100141T.İş Bankası (A)50,000,00000000142T.İş Bankası (B)2,030,0001,970,0002,020,0001,970,0004,0002,000,000143T.İş Bankası (C)27,50027,00028,50027,5001,096,657,57427,735144İş Gayrimenkul Y.O.3,4003,2503,5003,300632,941,0003,354145T.İş Bankası Kurucu650,000,000950,000,000950,000,000950,000,000195,000,000146Iş Yatırım Ortaklığı5,6005,5005,8005,60052,161,0005,646147İzmir Demir Çelik4,0003,9004,1504,000632,509,0104,068148İzocam11,00010,50011,00011,0005,426,65010,779149Kaplamin Ambalaj5,5005,4005,6005,400583,0005,455150Karsan59,00057,00059,00057,00016,206,00057,928151Kartonsan33,50032,50034,50034,500270,00033,166152Kav Danışmanlık8,6008,2008,9008,70033,692,0008,688153Koç Holding110,000110,000117,500112,500114,568,000113,371154Kent Gıda9,9009,80010,00010,0004,929,0009,879155Kerevitaş Gıda San.6,6006,6006,7006,6001,197,0006,681156KIPA23,50023,25024,00023,75029,968,00023,668157KIPA (Yeni)22,75000000158Kelebek Mobilya5,5005,0005,5005,200319,0005,158159Klimasan Klima Sanayi120,000117,500130,000125,0002,500,000125,027160Konfrut Gıda4,8504,7504,9504,9002,940,0004,882161Konya Çimento17,25017,00017,50017,0002,019,00017,174162Kordsa21,25020,25021,50021,2503,884,00021,298163Koniteks22,00021,25025,00025,0002,117,00023,901164Kardemir (A Grubu)3,1003,1503,4503,250379,714,0003,329165Kardemir (B Grubu)2,7502,7503,0502,9501,277,986,0002,968166Kardemir (D Grubu)3,1503,1503,4503,4003,172,612,2393,371167Kristal Kola13,50013,25013,75013,7502,792,00013,598168Karsu Tekstil8,3008,1008,3008,3001,660,0008,216169Kütahya Porselen5,2005,2005,4005,300446,0005,320170Kütahya Porselen (Yeni)4,8504,8505,0004,950368,0004,976171Lio Yağ Sanayi12,00011,50011,75011,75064,359,00011,647172Lüks Kadife6,0005,8006,0005,800223,0005,811