İMKB ikinci seans (F-M)

(8 Mart 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,4752,5002,7252,70028,402,2502,688108Fenis Aluminyum37,50037,00039,00038,50016,796,00038,259109Finans Finansal K.3,6503,6503,7503,750905,0003,737110Finansbank3,9003,9004,1004,050208,801,0004,032111FM İzmit Motor Pist.73,00072,00074,00074,000474,00072,833112Finans Yatırım4,8004,8005,0005,0004,700,0004,874113Frigo Pak Gıda Mad.4,2004,2004,3004,2507,617,0004,244114Ford Otomotiv27,00027,00028,50028,500101,957,00027,804115T.Garanti Bankası8,8008,8009,1009,1001,099,415,7888,948116Gedik Yat.Ort.3,4003,5003,5003,50070,0003,500117Gediz iplik212,500210,000227,500222,5001,584,000222,479118Gentaş10,50010,50011,00011,0005,174,00010,762119Global Menkul Y.O.3,2003,2003,6003,60015,884,0503,388120Global Menkul K.5,9005,9006,1006,00099,362,0005,992121Goldaş26,25025,00026,00026,0005,085,00025,561122Göltaş Çimento14,75014,75015,75015,50012,778,00015,367123Good-Year14,00014,00014,75014,5001,933,62514,462124Garanti Yat. Ort.5,1005,2005,4005,3001,485,0005,223125GSD Holding49,00049,00053,50052,50074,445,00051,648126Gübre Fabrikaları15,00015,25015,75015,5009,617,00015,547127Gümüşsuyu1,9251,9002,0251,97528,498,0001,979128Güney Biracılık21,25021,25021,75021,2505,857,00021,375129Güneş Sigorta5,7005,7005,8005,7007,021,0005,746130Hektaş3,4003,3503,4503,350119,493,0003,399131Hürriyet Gazetecilik14,00014,00014,75014,75090,161,05014,435132Haznedar Tugla3,9003,8504,0003,900769,0003,922133İdaş17,00017,25017,50017,5002,313,00017,480134İhlas Ev Aletleri12,75013,00013,50013,0005,406,00013,116135İhlas Finans6,1006,0006,3006,20097,830,0006,134136İhlas Gayrimenkul Y.O.3,2003,1503,3003,25052,167,0003,217137İhlas Holding32,00031,50034,00034,000155,211,70732,991138İktisat Finans3,5003,4503,6003,50021,433,0003,530139İntema26,50026,00028,50026,5005,443,00027,841140Işıklar Ambalaj14,00014,00014,25014,00011,524,00014,132141T.İş Bankası (A)50,000,00000000142T.İş Bankası (B)1,960,0001,970,0002,000,0001,990,0007,2501,984,285143T.İş Bankası (C)27,00026,50028,00027,500518,548,35927,190144İş Gayrimenkul Y.O.3,2503,2503,3503,350576,633,0003,302145T.İş Bankası Kurucu950,000,00000000146Iş Yatırım Ortaklığı5,4005,4005,6005,60081,995,4395,458147İzmir Demir Çelik3,9003,8504,0004,000225,376,1303,928148İzocam9,7509,90010,30010,30013,137,00010,208149Kaplamin Ambalaj5,2005,4005,5005,4001,678,0005,422150Karsan57,00056,00060,00059,00014,200,00058,388151Kartonsan33,50033,50036,50036,5002,156,12534,025152Kav Danışmanlık8,6008,6008,9008,90038,035,0008,748153Koç Holding115,000112,500120,000117,50097,051,200116,191154Kent Gıda9,5009,4009,7009,6008,048,0009,529155Kerevitaş Gıda San.6,6006,5007,2007,10030,560,0006,996156KIPA23,75023,75024,25024,25030,993,00024,013157KIPA (Yeni)22,75000000158Kelebek Mobilya5,4005,2005,3005,200123,0005,261159Klimasan Klima Sanayi122,500122,500127,500127,5001,793,000124,212160Konfrut Gıda5,0504,9505,1005,0504,861,0005,016161Konya Çimento17,00016,75017,25017,0002,268,00017,048162Kordsa20,50020,50021,50021,50014,404,00021,065163Koniteks24,25024,00024,50024,000543,00024,120164Kardemir (A Grubu)3,3003,2503,4003,300174,700,0003,324165Kardemir (B Grubu)2,9002,8503,0002,950214,703,0002,924166Kardemir (D Grubu)3,3503,3003,4503,3501,344,200,4803,387167Kristal Kola13,75013,50014,00013,750987,00013,775168Karsu Tekstil7,9007,9008,2008,1004,135,0008,090169Kütahya Porselen5,2005,2005,3005,2001,008,0005,251170Kütahya Porselen (Yeni)4,8004,7004,8504,700928,0004,744171Lio Yağ Sanayi10,00010,00010,75010,75074,713,00010,465172Lüks Kadife5,7005,5005,8005,6002,037,0005,682