İMKB ikinci seans (F-M)

(24 Mart 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,3502,3002,4002,3508,346,0002,341108Fenis Aluminyum42,50042,00043,00042,5004,167,00042,450109Finans Finansal K.4,5504,5504,8004,75027,497,4624,669110Finansbank4,7504,7004,9004,900169,603,0004,793111FM İzmit Motor Pist.82,00083,00085,00085,000301,00083,910112Finans Yatırım3,6003,6503,8003,65016,039,0003,721113Frigo Pak Gıda Mad.4,7004,6004,7004,7001,570,0004,648114Ford Otomotiv31,50030,50032,00031,500107,222,25131,412115T.Garanti Bankası8,3008,2008,4008,400539,128,1598,303116Gedik Yat.Ort.3,7003,7003,7003,70017,0003,700117Gediz iplik240,000242,500250,000245,0002,186,080246,652118Gentaş13,50013,25013,75013,7504,467,00013,516119Global Menkul Y.O.3,2003,2003,2503,2003,461,0003,214120Global Menkul K.5,6005,5005,7005,60043,401,0005,632121Goldaş28,00026,50028,00027,5007,746,00027,235122Göltaş Çimento16,50016,25016,75016,75024,587,00016,501123Good-Year15,25015,25017,00017,00013,443,00016,386124Garanti Yat. Ort.5,2005,1005,3005,3001,519,0005,275125GSD Holding58,00056,00058,00058,00039,230,00057,507126Gübre Fabrikaları16,00016,25017,00017,00013,080,00016,550127Gümüşsuyu1,9251,8501,9251,8758,907,0001,870128Güney Biracılık21,50021,50021,75021,5002,423,20821,516129Güneş Sigorta6,7006,6006,9006,80044,621,0006,727130Hektaş3,3503,3003,5503,500133,746,0163,461131Hürriyet Gazetecilik14,75014,50015,00014,75063,066,30014,749132Haznedar Tugla4,7004,5004,8004,80084,0004,698133İdaş15,50015,50015,75015,7501,204,00015,503134İhlas Ev Aletleri16,25016,00018,00018,00013,497,00017,416135İhlas Finans6,5006,4006,6006,500161,329,0006,500136İhlas Gayrimenkul Y.O.3,2503,2503,3003,30035,636,0003,275137İhlas Holding36,50036,00037,00037,00063,843,58436,663138İktisat Finans4,0504,0004,1004,00035,405,0004,035139İntema28,00027,50029,00029,0001,223,00028,157140Işıklar Ambalaj13,50013,25014,00014,00011,739,00013,687141T.İş Bankası (A)49,500,00000000142T.İş Bankası (B)1,920,0001,930,0001,950,0001,950,0002,0001,940,000143T.İş Bankası (C)28,00027,50028,50028,500201,896,03228,017144İş Gayrimenkul Y.O.3,3003,2503,3503,350311,625,0003,307145T.İş Bankası Kurucu900,000,00000000146Iş Yatırım Ortaklığı5,4005,3005,4005,40030,526,0005,310147İzmir Demir Çelik4,1504,1504,2504,150136,356,0004,171148İzocam10,0009,90010,10010,1006,064,0009,964149Kaplamin Ambalaj5,2005,2005,3005,30035,0005,240150Karsan78,00075,00079,00076,00019,847,00077,462151Kartonsan35,00034,00035,00034,500832,00034,610152Kav Danışmanlık10,00010,00010,40010,40043,745,00010,219153Koç Holding127,500125,000132,500130,00076,496,478129,374154Kent Gıda8,7008,6008,8008,70010,431,0008,715155Kerevitaş Gıda San.7,1007,0007,2007,1001,231,0007,116156KIPA23,00022,50023,00023,00023,303,19622,751157KIPA (Yeni)23,00022,00023,00023,0003,00022,333158Kelebek Mobilya5,9005,9006,3006,1002,392,0006,061159Klimasan Klima Sanayi117,500117,500130,000130,0003,162,000125,174160Konfrut Gıda4,8504,8004,8504,8006,611,0004,833161Konya Çimento17,75017,50018,00017,7503,089,00017,839162Kordsa23,00022,75023,25023,00010,813,00023,035163Koniteks22,75022,50023,00023,000153,00022,683164Kardemir (A Grubu)3,1003,0503,1503,10050,196,0003,094165Kardemir (B Grubu)2,7002,6002,7002,65092,186,0002,657166Kardemir (D Grubu)3,1003,0503,1503,150698,428,6253,105167Kristal Kola16,50016,25017,25016,75018,874,00016,904168Karsu Tekstil7,8007,6007,9007,9001,786,0007,845169Kütahya Porselen5,3005,3005,5005,400896,0005,384170Kütahya Porselen (Yeni)4,9004,8005,1005,1001,724,0004,928171Lio Yağ Sanayi9,8009,6009,8009,70028,368,0009,700172Lüks Kadife5,1004,9005,1005,100740,0004,992