İMKB ikinci seans (F-M)

(25 Mart 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,4252,4002,5002,5007,291,0002,446108Fenis Aluminyum44,50043,00045,00045,0005,654,00043,858109Finans Finansal K.4,7004,7005,1005,100103,289,0004,969110Finansbank4,9004,8504,9504,950159,452,0004,915111FM İzmit Motor Pist.93,00092,00094,00094,0001,791,00093,239112Finans Yatırım3,8503,7503,8503,80018,330,0003,792113Frigo Pak Gıda Mad.4,7004,6504,7504,7004,485,0004,727114Ford Otomotiv32,00031,50032,50032,500124,937,00032,001115T.Garanti Bankası8,4008,3008,5008,5001,034,371,4778,398116Gedik Yat.Ort.3,6503,7003,7503,70040,0003,725117Gediz iplik257,500255,000270,000265,0001,117,000263,240118Gentaş14,00013,75014,25013,7505,662,00013,855119Global Menkul Y.O.3,3003,1503,2503,2003,380,0003,204120Global Menkul K.5,9005,9006,3006,200237,617,0006,120121Goldaş27,00026,50027,50027,0007,994,00026,992122Göltaş Çimento16,75016,25016,75016,75016,486,00016,502123Good-Year18,25018,00018,75018,0006,863,12518,405124Garanti Yat. Ort.5,3005,1005,3005,200233,0005,209125GSD Holding56,00054,00057,00057,00011,635,00055,552126Gübre Fabrikaları17,00016,75017,00017,0005,555,00016,858127Gümüşsuyu1,8751,8501,9001,87517,083,0001,873128Güney Biracılık22,00021,75022,50021,7507,097,00022,077129Güneş Sigorta6,7006,5006,7006,50010,471,0006,577130Hektaş3,6503,6003,8003,750170,110,4353,735131Hürriyet Gazetecilik15,00014,75015,50015,250137,051,40015,165132Haznedar Tugla4,5504,5504,8004,700547,0004,648133İdaş15,75015,50016,00016,0002,638,00015,743134İhlas Ev Aletleri19,25019,50021,25021,25022,694,00020,641135İhlas Finans6,5006,4006,6006,600152,936,0006,485136İhlas Gayrimenkul Y.O.3,3003,2503,3503,35039,212,0003,301137İhlas Holding37,00036,50037,50037,00039,192,50036,883138İktisat Finans4,0504,0504,5004,500247,384,0004,279139İntema28,50029,00031,50031,00013,067,50030,504140Işıklar Ambalaj13,75013,75014,00014,0004,274,00013,750141T.İş Bankası (A)49,500,00050,000,00050,000,00050,000,00012150,000,000142T.İş Bankası (B)1,950,0001,960,0001,970,0001,960,0006,0001,965,000143T.İş Bankası (C)28,50028,00028,50028,500116,946,48128,112144İş Gayrimenkul Y.O.3,3503,3003,4003,300237,876,0003,335145T.İş Bankası Kurucu900,000,00000000146Iş Yatırım Ortaklığı5,3005,3005,4005,40021,750,0005,348147İzmir Demir Çelik4,2004,1504,3004,250169,315,0004,226148İzocam10,70010,50010,75010,5008,468,14910,674149Kaplamin Ambalaj5,3005,3005,3005,300270,0005,300150Karsan76,00075,00084,00084,00045,072,00081,003151Kartonsan35,00034,50035,00035,000197,00034,619152Kav Danışmanlık10,25010,25010,50010,50030,427,50010,265153Koç Holding132,500132,500135,000135,00056,942,200132,656154Kent Gıda8,8008,7009,0008,90014,921,0008,841155Kerevitaş Gıda San.7,3006,9007,1006,90024,516,0007,008156KIPA23,25023,00023,50023,00024,279,00023,225157KIPA (Yeni)23,00000000158Kelebek Mobilya6,0005,9006,2005,900593,0006,032159Klimasan Klima Sanayi130,000130,000137,500135,0005,856,000135,017160Konfrut Gıda4,9504,8504,9504,9004,087,0004,901161Konya Çimento18,00017,50019,00018,25012,294,00018,476162Kordsa22,75022,50023,00022,7507,035,00022,763163Koniteks22,75022,75023,75023,750573,00023,102164Kardemir (A Grubu)3,1503,0503,2503,10077,041,0003,160165Kardemir (B Grubu)2,6502,6502,7502,65086,930,0002,684166Kardemir (D Grubu)3,1503,1003,2003,150422,038,0003,143167Kristal Kola16,25016,00016,50016,2505,495,00016,198168Karsu Tekstil7,9007,9008,2007,9008,311,5007,995169Kütahya Porselen5,6005,4005,7005,600276,0005,459170Kütahya Porselen (Yeni)5,1005,1005,2005,200910,0005,132171Lio Yağ Sanayi9,6009,5009,7009,70021,857,0009,602172Lüks Kadife5,2005,0005,2005,000753,0005,109