İMKB ikinci seans (F-M)

(28 Mart 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans2,4752,4252,4752,4504,989,0002,449108Fenis Aluminyum44,50042,00043,50043,00012,735,00042,939109Finans Finansal K.4,9004,8505,1005,10026,995,0005,000110Finansbank4,9004,8004,9504,85092,869,0004,845111FM İzmit Motor Pist.95,00091,00096,00092,0002,338,00094,128112Finans Yatırım3,8003,7503,8503,80017,116,0003,801113Frigo Pak Gıda Mad.4,8504,7504,8504,8003,200,0004,793114Ford Otomotiv32,50032,00033,50033,000185,559,50032,730115T.Garanti Bankası8,4008,3008,5008,300466,215,8658,377116Gedik Yat.Ort.3,7003,6503,6503,650700,0003,650117Gediz iplik265,000250,000265,000255,000903,000256,960118Gentaş13,75013,00013,75013,2504,235,00013,372119Global Menkul Y.O.3,3003,1003,3503,1006,036,0003,204120Global Menkul K.6,5006,3006,5006,50078,269,5006,407121Goldaş27,50027,50029,50029,50030,898,00028,840122Göltaş Çimento17,00016,50017,25016,75036,193,00016,942123Good-Year17,75017,50018,00017,7502,045,00017,728124Garanti Yat. Ort.5,2005,1005,3005,100673,0005,173125GSD Holding56,00053,00056,00055,00017,529,00054,215126Gübre Fabrikaları17,50017,50017,75017,7509,188,00017,588127Gümüşsuyu1,9001,8501,9001,8508,756,0001,864128Güney Biracılık21,75021,00022,00021,5007,165,00021,330129Güneş Sigorta6,5006,5006,7006,60044,851,0006,565130Hektaş3,8003,8003,9003,85036,447,6313,814131Hürriyet Gazetecilik15,50015,00015,50015,00021,688,00015,132132Haznedar Tugla4,8004,6004,8004,800426,0004,722133İdaş16,25015,75016,25016,0001,738,00015,951134İhlas Ev Aletleri20,25020,00021,50021,25014,517,00020,727135İhlas Finans7,2007,2007,9007,400419,080,0007,443136İhlas Gayrimenkul Y.O.3,4503,3003,4503,40049,579,0003,346137İhlas Holding37,50037,00038,00038,00049,093,00037,594138İktisat Finans4,4004,3004,4004,30060,854,0004,333139İntema30,50029,50030,50030,5001,793,00029,953140Işıklar Ambalaj13,75013,25013,75013,5003,116,00013,531141T.İş Bankası (A)50,000,00000000142T.İş Bankası (B)1,990,0001,970,0002,000,0001,990,0007,0001,990,000143T.İş Bankası (C)28,50027,50028,50028,000106,352,20027,945144İş Gayrimenkul Y.O.3,3503,3003,4003,350225,277,1223,319145T.İş Bankası Kurucu900,000,00200000146Iş Yatırım Ortaklığı5,4005,3005,4005,40043,558,3865,320147İzmir Demir Çelik4,3004,2504,3504,250133,009,7024,281148İzocam10,50010,25010,50010,5004,451,00010,361149Kaplamin Ambalaj5,3005,3005,4005,3001,072,0005,310150Karsan85,00085,00093,00092,00030,847,40089,584151Kartonsan38,00038,50041,00040,5002,421,26940,027152Kav Danışmanlık10,25010,25010,50010,50020,061,00010,253153Koç Holding135,000132,500137,500135,00035,209,001134,821154Kent Gıda9,3009,2009,7009,70048,851,0009,478155Kerevitaş Gıda San.7,1006,8007,1006,9004,026,0006,961156KIPA23,25023,00023,50023,25024,545,00023,207157KIPA (Yeni)23,00000000158Kelebek Mobilya6,1005,9006,0006,0001,936,0005,990159Klimasan Klima Sanayi132,500130,000132,500130,000963,000131,889160Konfrut Gıda5,0005,0505,2005,05019,476,0005,107161Konya Çimento18,50018,50019,25019,0007,457,00018,843162Kordsa23,00022,50023,25022,75012,938,00022,724163Koniteks23,75023,00023,50023,500346,00023,345164Kardemir (A Grubu)3,2503,2003,3003,20073,349,0003,231165Kardemir (B Grubu)2,7002,6502,7502,650141,818,0002,719166Kardemir (D Grubu)3,2003,1003,3003,2501,673,747,0003,204167Kristal Kola16,50015,75016,50016,0003,302,00016,079168Karsu Tekstil7,9007,9008,1008,0003,312,0008,003169Kütahya Porselen5,4005,3005,5005,500822,0005,410170Kütahya Porselen (Yeni)5,2005,0005,2005,1001,086,0005,118171Lio Yağ Sanayi9,8009,70010,0009,90093,796,0009,928172Lüks Kadife5,0004,9005,2005,200764,0004,931