İMKB ikinci seans (F-M)

( 23 Mart 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,4252,3002,4252,3004,848,0002,361108Fenis Aluminyum41,00038,50042,50042,5005,643,00039,979109Finans Finansal K.4,5504,4004,5504,55014,941,0004,466110Finansbank4,8504,7004,8004,700139,594,0004,752111FM İzmit Motor Pist.83,00080,00083,00083,000216,00081,402112Finans Yatırım3,7003,6003,7503,65017,426,0003,650113Frigo Pak Gıda Mad.4,6504,6004,6504,6003,433,0004,603114Ford Otomotiv33,00030,50033,00031,000333,423,00031,390115T.Garanti Bankası8,3008,1008,4008,2001,090,070,1008,246116Gedik Yat.Ort.3,7003,6503,8003,800542,0003,650117Gediz iplik235,000230,000235,000232,500384,000232,688118Gentaş13,75013,25014,00013,5007,237,00013,436119Global Menkul Y.O.3,3503,1503,3503,2004,444,0003,228120Global Menkul K.5,7005,5005,8005,60051,346,0005,578121Goldaş27,00026,50028,50028,50031,239,00027,783122Göltaş Çimento16,75016,00016,75016,50032,603,15716,171123Good-Year15,25015,00015,50015,2501,338,00015,292124Garanti Yat. Ort.5,3005,1005,1005,1001,224,0005,100125GSD Holding60,00056,00060,00058,00021,100,00058,300126Gübre Fabrikaları16,50016,00016,50016,2505,529,16016,210127Gümüşsuyu1,9001,8751,9251,8755,270,0001,883128Güney Biracılık22,25021,25022,25021,2504,054,00021,678129Güneş Sigorta6,5006,3006,6006,50040,041,0006,430130Hektaş3,4003,3003,4003,35077,097,0003,364131Hürriyet Gazetecilik15,00014,50015,00014,75056,346,00014,690132Haznedar Tugla4,5504,4504,9004,7002,008,0004,657133İdaş15,50015,25015,50015,5001,708,00015,272134İhlas Ev Aletleri17,00016,00017,25016,2508,729,00016,509135İhlas Finans6,3006,1006,3006,20049,003,0006,179136İhlas Gayrimenkul Y.O.3,3503,1503,3003,20045,801,0003,216137İhlas Holding37,00035,50037,00036,00077,550,00036,010138İktisat Finans4,0503,8504,1003,90048,026,0003,954139İntema28,00027,00028,00027,5001,877,00027,262140Işıklar Ambalaj14,00013,25014,00013,5009,459,00013,489141T.İş Bankası (A)49,500,00000000142T.İş Bankası (B)1,950,0001,910,0001,910,0001,910,0002,0001,910,000143T.İş Bankası (C)28,00027,00028,50027,000286,693,15027,638144İş Gayrimenkul Y.O.3,3503,2003,3503,200313,081,0003,262145T.İş Bankası Kurucu900,000,00000000146Iş Yatırım Ortaklığı5,5005,2005,5005,40040,431,0005,332147İzmir Demir Çelik4,3004,0504,2504,100117,214,5004,148148İzocam10,0009,80010,0009,8004,683,0009,927149Kaplamin Ambalaj5,4005,2005,3005,200688,0005,245150Karsan75,00073,00077,00077,00074,047,00075,010151Kartonsan35,00034,00035,00034,5001,005,00034,485152Kav Danışmanlık10,5009,75010,25010,00023,729,0009,994153Koç Holding125,000120,000125,000125,00031,454,736122,549154Kent Gıda9,0008,6009,0008,60010,418,0008,784155Kerevitaş Gıda San.7,6006,9007,4006,9001,637,0007,257156KIPA23,50022,50023,50022,7506,189,00022,961157KIPA (Yeni)23,50000000158Kelebek Mobilya5,8005,8006,2005,9003,836,0005,997159Klimasan Klima Sanayi120,000115,000120,000115,0001,537,000116,636160Konfrut Gıda4,8004,6504,8504,8004,724,0004,746161Konya Çimento18,00017,25018,00017,5001,967,00017,464162Kordsa23,75022,75023,75023,00011,127,00023,169163Koniteks22,50022,25023,50022,250259,00022,491164Kardemir (A Grubu)3,1002,9503,1002,95056,961,0003,012165Kardemir (B Grubu)2,7002,5502,7002,55092,694,0002,628166Kardemir (D Grubu)3,0502,9003,0502,950366,635,0002,966167Kristal Kola16,50016,00016,75016,5009,580,00016,310168Karsu Tekstil7,9007,6007,9007,8003,455,0007,755169Kütahya Porselen5,5005,3005,5005,3001,431,0005,365170Kütahya Porselen (Yeni)5,0004,8005,0504,8006,765,0004,923171Lio Yağ Sanayi10,2509,75010,50010,25025,179,00010,122172Lüks Kadife5,0504,9505,1005,0001,076,0005,001