İMKB ikinci seans (F-M)

(8 Nisan 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans2,3002,2502,3252,3003,823,0002,285110Fenis Aluminyum39,50038,50039,50038,5001,385,00038,967111Finans Finansal K.4,2504,1504,3004,1508,613,0004,184112Finansbank4,5004,4504,6004,450206,713,0004,522113FM İzmit Motor Pist.87,00084,00087,00085,000252,00085,595114Finans Yatırım3,7003,6503,7003,6504,880,0003,682115Frigo Pak Gıda Mad.4,4004,3504,5004,4002,894,0004,419116Ford Otomotiv34,50034,00035,50034,500267,490,50034,991117T.Garanti Bankası7,9007,9008,1008,0001,193,690,0007,990118Gedik Yat.Ort.3,6003,6003,6503,65052,0003,601119Gediz iplik232,500230,000237,500230,000304,000231,644120Gentaş12,50012,25012,75012,5002,994,00012,478121Gima15,75015,75016,50016,000165,451,00016,117122Global Menkul Y.O.3,0502,8503,0502,9004,506,0002,917123Global Menkul K.6,5006,4006,8006,500148,178,0006,564124Goldaş27,50027,00028,50028,00019,362,00027,908125Göltaş Çimento15,75015,25015,75015,50019,243,00015,630126Good-Year19,75019,25020,00019,7504,575,00019,583127Garanti Yat. Ort.5,1004,9505,1004,950633,0005,005128GSD Holding47,00046,50048,00047,5009,189,00046,991129Gübre Fabrikaları16,75016,75017,50016,75013,118,00017,123130Gümüşsuyu2,1002,0252,2002,05079,104,0002,116131Güney Biracılık24,75024,25024,75024,2505,335,00024,443132Güneş Sigorta5,9005,8006,1006,10028,447,0006,027133Hektaş3,6003,5503,7503,65073,404,0003,672134Halk Sigorta8,0007,9008,3008,10023,462,0008,142135Hürriyet Gazetecilik12,50012,25012,75012,750142,914,30012,517136Haznedar Tugla4,3004,1504,6504,6502,275,0004,426137İdaş15,25015,25015,75015,5003,288,00015,429138İhlas Ev Aletleri22,00021,25022,00021,5003,715,00021,546139İhlas Finans7,4007,1007,5007,400184,994,0007,285140İhlas Gayrimenkul Y.O.3,2503,1503,3003,20083,958,0003,210141İhlas Holding35,50035,50037,00035,500130,762,73036,187142İktisat Finans3,7503,6003,8003,65029,107,0003,704143İntema28,00026,50028,00027,0001,104,00027,028144Işıklar Ambalaj12,75012,50013,00012,7504,859,00012,679145T.İş Bankası (A)45,000,00000000146T.İş Bankası (B)1,870,0001,860,0001,910,0001,900,00011,0001,896,363147T.İş Bankası (C)27,50027,50028,00027,500251,785,25027,742148İş Genel Fin.Kir.4,5004,4004,5504,40052,758,0004,475149İş Gayrimenkul Y.O.3,1503,1003,2003,100172,129,0003,126150T.İş Bankası Kurucu520,000,000511,000,000511,000,000511,000,000251,100,000151Iş Yatırım Ortaklığı5,5005,3005,6005,40032,265,1765,434152İzmir Demir Çelik4,0003,9504,1004,050352,194,8274,033153İzocam9,7009,6009,9009,60013,086,4259,722154Kaplamin Ambalaj7,0007,0007,4007,1005,722,0007,091155Karsan88,00084,00089,00085,00010,910,01986,866156Kartonsan40,00039,50040,50040,000166,00039,861157Kav Danışmanlık11,75011,00012,00011,25082,032,00011,431158Koç Holding130,000130,000135,000132,50063,983,000132,840159Kent Gıda8,8008,7009,0008,90019,522,0008,833160Kerevitaş Gıda San.6,4006,2006,5006,4006,405,0006,411161KIPA21,00020,75021,50021,25051,138,00021,182162Kelebek Mobilya5,9005,9006,0005,900111,0005,991163Klimasan Klima Sanayi132,500130,000135,000132,500963,000133,024164Konfrut Gıda5,3005,2005,4005,30017,853,0005,331165Konya Çimento18,25018,25018,75018,500805,00018,481166Kordsa20,50020,50021,25021,00022,181,53020,940167Koniteks21,75021,50022,50022,250924,00022,121168Kardemir (A Grubu)3,3003,2503,4003,300254,713,0003,318169Kardemir (B Grubu)2,7502,7002,9502,750548,121,0002,849170Kardemir (D Grubu)3,3503,3003,4503,400708,477,0003,378171Kristal Kola17,75017,25017,75017,2502,595,00017,337172Karsu Tekstil8,2008,0008,2008,0002,671,0008,066173Kütahya Porselen5,6005,5005,7005,5002,571,0005,584174Lio Yağ Sanayi9,6009,2009,7009,30020,810,0009,402175Lüks Kadife4,7504,5504,8004,550513,0004,634