İMKB ikinci seans (F-M)

(9 Mart 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,5002,5002,6002,5505,878,0002,538108Fenis Aluminyum38,00037,00038,50037,0001,130,00037,434109Finans Finansal K.3,7503,7003,8003,7503,576,0003,767110Finansbank4,1504,1504,4004,400402,812,0004,315111FM İzmit Motor Pist.73,00073,00075,00075,000661,00074,763112Finans Yatırım4,9004,8504,9504,9503,134,0004,865113Frigo Pak Gıda Mad.4,3004,2004,4004,4009,126,0004,263114Ford Otomotiv27,00027,00028,00028,00083,083,00027,518115T.Garanti Bankası8,9008,8009,0008,900778,884,0008,902116Gedik Yat.Ort.3,5003,5003,5003,500326,0003,500117Gediz iplik220,000217,500225,000225,000529,000219,541118Gentaş10,50010,50011,00010,5004,628,00010,674119Global Menkul Y.O.3,5503,4503,6003,4509,283,0003,520120Global Menkul K.5,9005,8006,0005,90058,116,0005,892121Goldaş25,50024,50025,50025,5006,401,00025,044122Göltaş Çimento15,50015,25015,50015,5004,825,00015,443123Good-Year14,25014,25014,50014,250472,25014,306124Garanti Yat. Ort.5,2005,2005,3005,2001,032,0005,226125GSD Holding54,00052,00055,00053,00027,773,00053,269126Gübre Fabrikaları15,25015,00015,50015,2507,454,26015,277127Gümüşsuyu1,9501,9252,0002,00019,516,0001,962128Güney Biracılık21,25021,25023,50022,25014,680,00022,017129Güneş Sigorta5,6005,6005,8005,70011,483,0005,696130Hektaş3,3003,2503,3503,25034,013,1453,274131Hürriyet Gazetecilik14,50014,25014,75014,50060,149,50014,484132Haznedar Tugla4,0003,9004,0003,900843,0003,945133İdaş17,50017,25017,50017,5002,181,00017,263134İhlas Ev Aletleri12,75012,50013,00013,0002,024,00012,876135İhlas Finans6,2006,1006,3006,20067,662,0006,196136İhlas Gayrimenkul Y.O.3,2503,2003,3003,30041,664,0003,245137İhlas Holding33,50033,00034,50033,50084,183,60033,788138İktisat Finans3,5003,4503,7003,60061,335,0003,608139İntema26,50026,00027,00026,0001,619,00026,451140Işıklar Ambalaj13,50012,50013,75013,00010,459,00013,253141T.İş Bankası (A)50,000,00000000142T.İş Bankası (B)2,000,0001,980,0002,000,0001,980,0007,1301,990,000143T.İş Bankası (C)27,50027,00028,00027,500308,102,78327,590144İş Gayrimenkul Y.O.3,3003,2503,3503,350572,267,6813,302145T.İş Bankası Kurucu950,000,001701,000,001900,000,001900,000,000280,050,000146Iş Yatırım Ortaklığı5,5005,4005,6005,50041,605,0005,501147İzmir Demir Çelik3,9003,8503,9503,900103,681,1283,874148İzocam10,25010,25010,50010,5006,276,00010,307149Kaplamin Ambalaj5,4005,3005,4005,4001,257,0005,371150Karsan58,00059,00060,00060,0006,117,00059,109151Kartonsan35,50035,00036,00036,000589,00035,449152Kav Danışmanlık8,9008,8009,4009,300113,147,0009,196153Koç Holding115,000115,000120,000120,00037,803,060118,368154Kent Gıda9,6009,5009,8009,6004,869,0009,697155Kerevitaş Gıda San.7,2007,0007,2007,1004,934,0007,132156KIPA24,00023,75024,25023,75029,315,00024,040157KIPA (Yeni)22,50022,50022,50022,50010,00022,500158Kelebek Mobilya5,3005,1005,3005,300202,0005,125159Klimasan Klima Sanayi122,500122,500125,000125,0001,118,000124,566160Konfrut Gıda4,9004,9005,0004,9504,195,0004,948161Konya Çimento17,00016,75017,00016,7501,539,00016,925162Kordsa21,75021,25022,00021,50015,759,50021,658163Koniteks22,50023,00024,00023,7501,779,00023,481164Kardemir (A Grubu)3,2503,2503,3503,250106,046,0003,284165Kardemir (B Grubu)2,8502,8502,9502,900185,542,0002,867166Kardemir (D Grubu)3,3003,2503,3503,250937,527,0003,299167Kristal Kola14,00013,75014,25014,2502,520,00013,987168Karsu Tekstil7,9007,8008,2008,2004,523,0008,035169Kütahya Porselen5,2005,2005,3005,300858,0005,287170Kütahya Porselen (Yeni)4,6504,6004,8004,650620,0004,675171Lio Yağ Sanayi10,75010,50011,00010,75020,206,00010,613172Lüks Kadife5,6005,2005,7005,7002,389,0005,400