İMKB ikinci seans (F-M)

(11 Mart 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,5502,4002,5502,5006,218,0002,480108Fenis Aluminyum38,00036,50038,50038,0001,689,00037,371109Finans Finansal K.3,9003,9003,9503,9003,561,0003,907110Finansbank4,8504,7504,9004,800149,215,0004,812111FM İzmit Motor Pist.80,00081,00083,00083,000432,00081,571112Finans Yatırım5,0004,8005,0005,00013,588,0004,915113Frigo Pak Gıda Mad.4,9004,7504,9504,8506,879,0004,815114Ford Otomotiv30,50029,50031,00030,500138,729,00030,217115T.Garanti Bankası9,2009,0009,2009,200459,754,8009,108116Gedik Yat.Ort.3,6003,6503,7003,700122,0003,679117Gediz iplik235,000232,500237,500235,000533,020233,738118Gentaş12,50012,00013,00012,50010,514,00012,399119Global Menkul Y.O.3,6003,5003,6003,5006,440,0003,530120Global Menkul K.6,0006,0006,2006,10060,345,0006,044121Goldaş25,00024,50025,50025,0004,920,00024,930122Göltaş Çimento16,00015,75016,25016,00022,720,00015,944123Good-Year15,00014,75015,25015,0001,307,00015,107124Garanti Yat. Ort.5,2005,1005,3005,2001,119,0005,220125GSD Holding51,00050,00052,00052,00055,307,00051,066126Gübre Fabrikaları16,25016,00016,25016,2505,086,00016,070127Gümüşsuyu1,9751,9752,0251,9757,177,0001,981128Güney Biracılık21,75021,75022,25022,00011,023,00021,976129Güneş Sigorta5,7005,7006,1005,90043,659,0005,893130Hektaş3,3003,2503,3503,35069,259,0793,308131Hürriyet Gazetecilik14,50014,25015,50015,000357,098,00015,039132Haznedar Tugla4,0003,9004,0504,000880,0004,003133İdaş17,50017,50017,75017,7502,468,00017,548134İhlas Ev Aletleri14,50014,50015,25014,7505,205,00014,766135İhlas Finans6,5006,4006,7006,400106,147,0006,489136İhlas Gayrimenkul Y.O.3,4503,3503,5003,35045,610,0003,420137İhlas Holding36,00035,00038,50037,500372,179,00037,275138İktisat Finans3,6003,5503,6503,65018,209,0003,591139İntema27,00026,50027,00027,000635,00026,730140Işıklar Ambalaj13,25013,00013,75013,50010,791,00013,451141T.İş Bankası (A)49,500,00000000142T.İş Bankası (B)2,010,0001,980,0002,010,0001,980,0009,0002,003,333143T.İş Bankası (C)28,50028,00029,00028,000396,082,00028,419144İş Gayrimenkul Y.O.3,5003,5003,6003,500415,707,0003,536145T.İş Bankası Kurucu900,000,00000000146Iş Yatırım Ortaklığı5,6005,5005,7005,60050,107,0005,614147İzmir Demir Çelik4,3004,1504,3504,250226,355,0044,258148İzocam10,75010,50011,00011,0008,044,00010,674149Kaplamin Ambalaj5,4005,3005,5005,5001,128,0005,463150Karsan62,00063,00065,00063,00014,448,00064,104151Kartonsan35,00035,00035,50035,000715,00035,011152Kav Danışmanlık10,00010,00010,50010,25055,909,00010,190153Koç Holding125,000122,500130,000130,00099,473,478127,647154Kent Gıda9,8009,7009,9009,9006,374,0009,765155Kerevitaş Gıda San.7,0007,0007,8007,70016,479,0007,536156KIPA24,25024,25024,75024,25016,931,00024,454157KIPA (Yeni)25,00024,00024,00024,00042,00024,000158Kelebek Mobilya5,5005,3005,3005,30035,0005,300159Klimasan Klima Sanayi130,000122,500130,000127,5001,515,000125,900160Konfrut Gıda4,9504,8505,0004,9002,751,0004,907161Konya Çimento17,00017,00017,25017,2501,495,00017,137162Kordsa22,50022,25023,00022,25013,242,05022,504163Koniteks24,00023,75024,50024,250272,00024,067164Kardemir (A Grubu)3,4003,3003,4503,350103,696,0003,361165Kardemir (B Grubu)2,9502,8503,0502,900164,562,0002,941166Kardemir (D Grubu)3,4003,3003,5003,400561,325,0003,382167Kristal Kola14,75014,50014,75014,5001,636,00014,597168Karsu Tekstil7,8007,7007,9007,9002,588,0007,833169Kütahya Porselen5,4005,3005,5005,5001,973,0005,402170Kütahya Porselen (Yeni)5,0004,8505,0005,000725,0004,934171Lio Yağ Sanayi10,50010,25010,75010,25012,416,00010,421172Lüks Kadife5,4005,2005,6005,2004,209,0005,296