İMKB ikinci seans (F-M)

(22 Mart 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,5002,4002,5002,4253,729,0002,435108Fenis Aluminyum37,00036,50037,50037,000360,00036,855109Finans Finansal K.4,4504,3504,5004,45011,043,0004,436110Finansbank5,0004,8505,0004,900136,303,4984,908111FM İzmit Motor Pist.83,00081,00084,00083,000253,00082,245112Finans Yatırım3,7503,9504,1004,10032,287,0004,073113Frigo Pak Gıda Mad.4,9004,4504,9004,7007,218,0004,634114Ford Otomotiv31,00031,00033,50033,500274,182,06032,546115T.Garanti Bankası8,7008,4008,7008,500985,860,3328,535116Gedik Yat.Ort.3,6503,6503,7503,750205,0003,668117Gediz iplik230,000222,500230,000230,000375,000227,773118Gentaş14,00013,75014,00014,0005,244,00013,767119Global Menkul Y.O.3,5003,2503,4503,4007,340,0003,337120Global Menkul K.5,7005,6005,8005,70026,765,0005,711121Goldaş26,25025,50026,50026,5005,421,00026,100122Göltaş Çimento16,25016,00016,50016,2507,090,00016,245123Good-Year15,00014,75015,25015,2501,159,50015,032124Garanti Yat. Ort.5,5005,4005,5005,400645,0005,430125GSD Holding61,00059,00062,00062,00015,453,00060,596126Gübre Fabrikaları16,25016,25016,50016,2503,122,03116,266127Gümüşsuyu1,9001,8501,9251,8757,361,0001,872128Güney Biracılık23,25022,75023,25023,0004,136,00023,097129Güneş Sigorta6,1006,0006,3006,20034,999,0006,167130Hektaş3,3003,3003,3503,35020,558,0663,320131Hürriyet Gazetecilik14,50014,50015,25015,00029,006,68014,844132Haznedar Tugla4,0504,0004,3004,2501,236,0004,102133İdaş15,75015,50016,00016,000693,00015,725134İhlas Ev Aletleri14,00014,00015,50015,5006,114,00015,222135İhlas Finans6,3006,2006,4006,30057,831,0006,301136İhlas Gayrimenkul Y.O.3,3003,2503,3503,30023,616,0003,299137İhlas Holding37,00036,50038,00037,500154,983,50037,494138İktisat Finans3,9003,9003,9503,90035,426,0003,928139İntema26,50026,00026,50026,000684,00026,103140Işıklar Ambalaj12,75012,75013,50013,2503,594,00013,078141T.İş Bankası (A)49,500,00000000142T.İş Bankası (B)2,000,0001,960,0001,960,0001,960,0001,0001,960,000143T.İş Bankası (C)28,50027,50028,50028,000247,872,64028,053144İş Gayrimenkul Y.O.3,4003,3003,4003,350186,068,4503,360145T.İş Bankası Kurucu900,000,00000000146Iş Yatırım Ortaklığı5,5005,4005,5005,50019,521,1205,442147İzmir Demir Çelik4,3504,2504,4004,300151,153,7734,333148İzocam10,0009,80010,30010,20011,669,00010,164149Kaplamin Ambalaj5,5005,3005,4005,400228,0005,343150Karsan65,00064,00071,00071,00051,395,00068,317151Kartonsan35,50035,00035,50035,000752,00035,009152Kav Danışmanlık10,25010,00010,50010,50024,817,00010,242153Koç Holding125,000122,500127,500125,00043,012,512125,343154Kent Gıda9,0008,8009,1008,9004,253,0008,980155Kerevitaş Gıda San.7,5007,4007,6007,600596,0007,508156KIPA24,00023,50024,00023,75012,895,00023,682157KIPA (Yeni)24,00023,50023,50023,50061,00023,500158Kelebek Mobilya5,5005,5005,6005,500505,0005,500159Klimasan Klima Sanayi122,500117,500122,500122,500678,000120,147160Konfrut Gıda4,5504,5504,6004,5504,644,0004,585161Konya Çimento17,50017,00017,25017,2501,361,00017,177162Kordsa23,75023,25023,75023,50015,637,00023,626163Koniteks24,00022,25023,25023,250197,00022,455164Kardemir (A Grubu)3,1003,0503,1503,10065,992,0003,120165Kardemir (B Grubu)2,7002,6502,7502,75093,609,0002,700166Kardemir (D Grubu)3,1503,0503,1503,150321,122,1713,125167Kristal Kola14,50014,25016,00015,50013,131,00015,373168Karsu Tekstil8,1007,9008,2008,0003,454,0008,011169Kütahya Porselen5,3004,7005,4005,3001,573,0005,300170Kütahya Porselen (Yeni)4,8004,7504,9504,9501,312,0004,856171Lio Yağ Sanayi10,50010,25010,50010,50011,366,00010,282172Lüks Kadife5,0004,8005,2005,2001,646,0004,937