İMKB ikinci seans (F-M)

(10 Mart 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,6502,5502,7002,5503,651,0002,598108Fenis Aluminyum39,00037,50038,50038,5001,393,00037,996109Finans Finansal K.3,9503,8503,9503,90013,625,0003,903110Finansbank4,6504,6505,0004,900432,231,0004,835111FM İzmit Motor Pist.80,00078,00082,00081,000743,00080,121112Finans Yatırım5,2005,0005,2005,2005,202,0005,132113Frigo Pak Gıda Mad.4,7004,6505,1504,80012,822,0004,753114Ford Otomotiv29,00028,50030,50030,000301,559,00029,655115T.Garanti Bankası9,3009,1009,4009,2002,254,805,0009,223116Gedik Yat.Ort.3,6003,6003,7003,70025,0003,640117Gediz iplik227,500225,000230,000230,000360,000227,375118Gentaş11,25011,00011,50011,5006,778,00011,238119Global Menkul Y.O.3,7003,5003,8003,5007,018,0003,650120Global Menkul K.6,2006,0006,2006,100123,565,0006,073121Goldaş26,00025,00026,00025,5007,706,00025,582122Göltaş Çimento16,25016,00016,25016,00034,626,00016,122123Good-Year15,00015,00015,50015,2507,996,00015,239124Garanti Yat. Ort.5,4005,3005,6005,4001,884,0005,432125GSD Holding54,00052,00054,00053,00012,196,00052,512126Gübre Fabrikaları16,25016,25016,75016,75013,428,28016,435127Gümüşsuyu2,0502,0002,0752,0009,577,0002,029128Güney Biracılık22,50021,50022,50022,00022,848,00021,895129Güneş Sigorta5,8005,7005,9005,70020,735,0005,799130Hektaş3,3503,2003,3503,250129,019,8253,280131Hürriyet Gazetecilik16,00016,00016,75016,000183,119,00016,303132Haznedar Tugla3,9003,9004,0504,000547,0003,981133İdaş17,75017,50017,75017,7503,823,00017,554134İhlas Ev Aletleri14,50014,50015,25015,25016,769,00015,058135İhlas Finans6,8006,5006,9006,700284,639,0006,709136İhlas Gayrimenkul Y.O.3,5003,3503,6003,500118,625,0003,490137İhlas Holding35,50035,00038,50038,500351,133,59537,115138İktisat Finans3,7003,6003,7003,65030,553,0003,654139İntema27,50027,00028,00027,5001,018,00027,742140Işıklar Ambalaj13,25012,75013,25013,2506,304,00013,035141T.İş Bankası (A)50,000,00049,500,00049,500,00049,500,00018849,500,000142T.İş Bankası (B)2,050,0001,980,0002,020,0002,020,0009,0001,996,666143T.İş Bankası (C)28,50028,00029,50029,500947,530,88628,724144İş Gayrimenkul Y.O.3,5003,3503,5003,500412,159,7523,430145T.İş Bankası Kurucu900,000,00200000146Iş Yatırım Ortaklığı5,6005,6005,8005,70032,716,0005,672147İzmir Demir Çelik4,1004,0504,4504,450731,670,0004,274148İzocam10,75010,75011,25011,00014,188,48210,964149Kaplamin Ambalaj5,5005,3005,4005,400470,0005,331150Karsan62,00061,00063,00062,00011,772,00062,012151Kartonsan36,00035,50036,00035,5001,691,00035,854152Kav Danışmanlık10,20010,00010,50010,400103,590,00010,282153Koç Holding125,000125,000135,000132,500125,940,541130,680154Kent Gıda9,9009,70010,10010,1008,158,0009,847155Kerevitaş Gıda San.7,3007,1007,3007,2002,143,0007,219156KIPA24,75024,25025,25024,50060,618,00024,841157KIPA (Yeni)24,00023,50023,50023,50044,00023,500158Kelebek Mobilya5,5005,5005,7005,6001,571,0005,676159Klimasan Klima Sanayi132,500130,000135,000132,5001,696,000131,056160Konfrut Gıda5,1005,0005,1005,0003,761,0005,013161Konya Çimento17,25017,00017,50017,0001,997,00017,227162Kordsa22,75022,25022,75022,75017,220,00022,546163Koniteks24,25023,25024,25023,500544,00023,626164Kardemir (A Grubu)3,5503,4003,5503,400229,628,0003,442165Kardemir (B Grubu)3,0502,9503,1003,000232,777,0003,010166Kardemir (D Grubu)3,5003,4503,5503,500572,578,0003,468167Kristal Kola15,00014,50015,25015,0004,602,00014,951168Karsu Tekstil8,2007,9008,2007,9006,400,0008,041169Kütahya Porselen5,4005,3005,5005,5002,370,0005,409170Kütahya Porselen (Yeni)4,7504,7505,0004,9003,575,0004,936171Lio Yağ Sanayi10,75010,50011,00010,75022,584,00010,618172Lüks Kadife5,5005,5005,7005,5002,474,0005,555