İMKB ikinci seans (F-M)

(7 Mart 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,5002,4502,5502,5003,401,0002,494108Fenis Aluminyum37,50036,50038,00037,000668,00037,035109Finans Finansal K.3,6503,6003,7003,650344,0003,645110Finansbank3,9003,8503,9503,95040,928,1053,911111FM İzmit Motor Pist.72,00071,00073,00071,000314,00071,550112Finans Yatırım4,9004,9005,0004,9501,620,0004,934113Frigo Pak Gıda Mad.4,2004,1004,2504,1002,204,0004,153114Ford Otomotiv26,50026,50027,50027,00023,729,06026,891115T.Garanti Bankası8,8008,7008,9008,800374,036,0008,797116Gedik Yat.Ort.3,4503,4503,5003,450420,0003,452117Gediz iplik202,500202,500207,500207,500322,000205,287118Gentaş10,50010,25010,50010,5003,025,00010,473119Global Menkul Y.O.3,6503,4503,6503,50011,641,0003,521120Global Menkul K.5,9005,8006,1006,000114,585,2715,991121Goldaş24,75024,50025,00024,5003,689,00024,634122Göltaş Çimento14,75014,50015,25014,7505,580,00014,968123Good-Year14,25014,00014,25014,000746,00014,117124Garanti Yat. Ort.5,1005,1005,2005,2002,226,0005,133125GSD Holding46,50045,50048,50047,50060,027,00047,216126Gübre Fabrikaları15,00015,00015,25015,2501,848,00015,028127Gümüşsuyu1,8751,8751,9751,9005,956,0001,920128Güney Biracılık21,25020,75021,50021,00012,704,00021,188129Güneş Sigorta5,8005,7005,8005,7008,175,0005,715130Hektaş3,4003,4003,5003,50054,345,4463,439131Hürriyet Gazetecilik14,25014,00014,50014,25074,766,00014,244132Haznedar Tugla3,7503,6003,8503,600237,0003,714133İdaş17,25017,25017,50017,5001,938,00017,406134İhlas Ev Aletleri13,00012,75013,00012,750755,00012,880135İhlas Finans6,1006,0006,2006,00046,186,0006,044136İhlas Gayrimenkul Y.O.3,1003,1003,2003,10022,237,0003,140137İhlas Holding32,00031,50032,50032,00057,684,50031,888138İktisat Finans3,5003,4003,5503,40013,577,0003,467139İntema26,00023,50027,00026,0007,108,00024,375140Işıklar Ambalaj12,25012,75013,25013,2509,894,00013,144141T.İş Bankası (A)50,000,00000000142T.İş Bankası (B)1,990,0002,000,0002,000,0002,000,0001,0002,000,000143T.İş Bankası (C)27,00026,50027,50027,000234,751,16826,769144İş Gayrimenkul Y.O.3,2503,2003,3003,250193,374,1003,249145T.İş Bankası Kurucu950,000,00000000146Iş Yatırım Ortaklığı5,5005,4005,6005,40026,500,0005,456147İzmir Demir Çelik3,9503,8503,9503,900119,627,5423,901148İzocam10,50010,25010,75010,2502,919,00010,330149Kaplamin Ambalaj5,2005,1005,4005,1001,762,0005,347150Karsan57,00056,00058,00056,0004,372,00056,605151Kartonsan33,50032,50033,50033,0003,984,00032,918152Kav Danışmanlık8,5008,4008,7008,50015,150,0008,565153Koç Holding112,500110,000115,000112,50040,825,000112,469154Kent Gıda9,7009,4009,7009,4003,352,0009,522155Kerevitaş Gıda San.6,4005,9006,5006,4002,775,0006,355156KIPA23,50023,50024,00023,50023,138,00023,706157KIPA (Yeni)22,75000000158Kelebek Mobilya5,2005,1005,4005,3004,687,0005,265159Klimasan Klima Sanayi122,500117,500125,000122,500900,000120,886160Konfrut Gıda4,7504,7004,8504,8002,208,0004,816161Konya Çimento16,75016,50017,25017,0002,029,00017,001162Kordsa20,75020,50021,00020,7502,299,00020,776163Koniteks24,75024,50025,00024,7502,006,00024,756164Kardemir (A Grubu)3,3003,2003,3503,250104,049,0003,289165Kardemir (B Grubu)2,9502,8503,0002,850158,455,0002,923166Kardemir (D Grubu)3,4503,3503,4503,350701,117,0003,373167Kristal Kola13,50013,50014,00013,7501,187,00013,677168Karsu Tekstil7,8007,8008,1007,9002,226,0007,930169Kütahya Porselen5,2005,1005,3005,2004,608,0005,199170Kütahya Porselen (Yeni)4,8004,6504,9004,6501,000,0004,713171Lio Yağ Sanayi11,25011,00011,50011,00039,259,00011,145172Lüks Kadife5,9005,5005,8005,700272,0005,609