İMKB ikinci seans (F-M)

(21 Mart 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,5002,4252,6502,45031,770,0002,524108Fenis Aluminyum38,50037,00038,00037,500524,00037,168109Finans Finansal K.4,1004,0504,5504,55079,318,0004,476110Finansbank5,1004,8005,2005,000310,557,0004,955111FM İzmit Motor Pist.85,00081,00085,00083,000195,00082,697112Finans Yatırım3,1503,1003,5503,40017,255,0003,402113Frigo Pak Gıda Mad.4,9504,7505,0004,7506,927,0004,829114Ford Otomotiv32,00031,00032,50031,500152,572,00031,538115T.Garanti Bankası9,1008,6009,2008,7001,884,580,6158,806116Gedik Yat.Ort.3,7503,7003,7503,700112,0003,705117Gediz iplik240,000230,000240,000232,500469,000233,224118Gentaş13,50013,25014,25013,50024,808,00013,749119Global Menkul Y.O.3,50000000120Global Menkul K.6,2005,7006,2005,70060,460,0005,911121Goldaş25,25024,50025,50025,5005,986,00025,007122Göltaş Çimento16,25016,00016,75016,25048,400,00016,451123Good-Year15,00014,50015,50014,5002,515,54415,109124Garanti Yat. Ort.5,5005,3005,6005,4001,208,0005,427125GSD Holding57,00057,00061,00058,00058,668,00059,274126Gübre Fabrikaları17,00016,25017,25016,5006,075,30016,685127Gümüşsuyu2,0001,8501,9751,8756,514,0001,919128Güney Biracılık22,25022,00023,50023,5008,666,00022,709129Güneş Sigorta6,3006,0006,4006,10041,605,0006,160130Hektaş3,3503,3003,4003,30043,139,6313,329131Hürriyet Gazetecilik15,25014,75015,50014,75063,167,60014,950132Haznedar Tugla4,0504,0004,0504,0001,289,0004,015133İdaş16,50016,00016,50016,2502,541,00016,194134İhlas Ev Aletleri14,75014,00014,75014,0002,363,00014,308135İhlas Finans6,6006,3006,6006,30080,838,0006,411136İhlas Gayrimenkul Y.O.3,4003,3003,5003,30037,533,0003,380137İhlas Holding38,00036,50038,00037,50082,040,09237,221138İktisat Finans3,7503,7004,0503,900211,884,0003,945139İntema27,00026,00027,00026,500794,00026,337140Işıklar Ambalaj13,50013,00013,75013,2504,271,00013,214141T.İş Bankası (A)49,500,00000000142T.İş Bankası (B)2,050,0002,010,0002,050,0002,010,0006,0002,038,333143T.İş Bankası (C)30,00027,50030,00028,000737,094,84528,801144İş Gayrimenkul Y.O.3,5503,3003,5503,300410,610,0003,410145T.İş Bankası Kurucu900,000,00000000146Iş Yatırım Ortaklığı5,6005,4005,6005,50029,021,7255,510147İzmir Demir Çelik4,3504,2004,4504,450415,887,0954,362148İzocam10,75010,00010,75010,2505,244,00010,401149Kaplamin Ambalaj5,4005,2005,5005,200411,0005,315150Karsan63,00063,00066,00063,00010,522,00064,208151Kartonsan35,50035,00036,00035,0002,026,00035,049152Kav Danışmanlık10,50010,25010,75010,50039,815,00010,375153Koç Holding130,000122,500132,500125,000107,910,000126,595154Kent Gıda9,4009,1009,5009,1006,294,0009,265155Kerevitaş Gıda San.7,8007,5007,8007,6005,997,0007,620156KIPA24,75024,00024,75024,00016,439,00324,174157KIPA (Yeni)24,00000000158Kelebek Mobilya5,5005,2005,5005,500825,0005,361159Klimasan Klima Sanayi125,000120,000127,500120,0001,396,000121,341160Konfrut Gıda4,6504,5004,6504,5004,818,0004,602161Konya Çimento17,50017,00017,50017,000859,00017,196162Kordsa23,00023,00023,25023,00031,971,00023,118163Koniteks23,50021,75023,00021,750498,00022,440164Kardemir (A Grubu)3,3503,0503,3503,15043,628,0003,234165Kardemir (B Grubu)2,9002,7002,9502,70087,388,0002,818166Kardemir (D Grubu)3,3003,1003,3503,200401,836,0003,208167Kristal Kola15,00014,50015,00014,5001,295,00014,615168Karsu Tekstil8,2007,8008,2007,9002,952,0007,985169Kütahya Porselen5,3005,3005,5005,3002,932,0005,338170Kütahya Porselen (Yeni)4,9004,7504,8504,8002,422,0004,806171Lio Yağ Sanayi10,50010,25010,75010,50042,715,00010,447172Lüks Kadife5,2005,0005,6005,1001,672,0005,246