İMKB ikinci seans (F-M)

(11 Mayıs 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans2,2502,1752,2502,1753,140,0002,208110Fenis Aluminyum39,00038,00039,00038,500920,00038,595111Finans Finansal K.4,2004,1004,2004,1505,337,0004,122112Finansbank4,6004,4504,6504,550412,367,3844,557113FM İzmit Motor Pist.84,00081,00084,00082,000685,00082,281114Finans Yatırım3,7003,5503,7003,6008,328,0003,637115Frigo Pak Gıda Mad.4,4004,2504,4504,3002,165,0004,345116Ford Otomotiv35,00034,50035,50035,000104,934,00034,967117T.Garanti Bankası8,2008,0008,3008,2001,006,463,8078,146118Gedik Yat.Ort.3,6503,6503,6503,650200,0003,650119Gediz iplik237,500227,500237,500232,500522,000231,513120Gentaş12,50012,00012,50012,2504,607,00012,189121Gima16,25015,75016,25016,000100,587,00016,079122Global Menkul Y.O.3,0002,8003,0002,8007,168,0002,875123Global Menkul K.7,2006,8007,3007,000427,128,0007,057124Goldaş28,50027,00028,00027,5003,860,00027,419125Göltaş Çimento15,25014,50015,25014,50019,789,00014,849126Good-Year19,00018,25019,25018,5001,748,00018,695127Garanti Yat. Ort.5,0504,9005,1005,1002,252,0004,921128GSD Holding46,50044,00046,50045,0008,865,00045,116129Gübre Fabrikaları17,00016,25016,75016,5004,431,30016,530130Gümüşsuyu2,1501,9252,1001,95024,273,0001,997131Güney Biracılık24,25023,75024,25023,7502,799,00023,928132Güneş Sigorta6,1005,7006,0005,7006,718,0005,832133Hektaş3,9503,9004,1504,150368,103,7944,058134Halk Sigorta8,1007,8008,0007,9006,603,0007,953135Hürriyet Gazetecilik12,50012,25012,75012,500158,974,00012,459136Haznedar Tugla4,6504,6004,7004,7001,486,0004,642137İdaş15,50015,00015,25015,0001,389,00015,035138İhlas Ev Aletleri21,50020,00021,25020,5002,255,00020,552139İhlas Finans7,6007,1007,5007,300193,410,0007,311140İhlas Gayrimenkul Y.O.3,2003,1003,2003,10030,890,0003,150141İhlas Holding35,50034,00035,50034,50054,021,00034,595142İktisat Finans3,6003,3503,6003,45037,752,0003,473143İntema26,50025,00026,50026,0001,316,00025,782144Işıklar Ambalaj12,50011,75012,50012,2506,149,00012,131145T.İş Bankası (A)45,000,00000000146T.İş Bankası (B)1,920,0001,920,0001,940,0001,940,0003,0001,930,000147T.İş Bankası (C)29,00028,50029,00028,500591,192,97928,831148İş Genel Fin.Kir.4,4504,2004,4504,30050,271,0004,314149İş Gayrimenkul Y.O.3,2503,1003,2503,100244,658,0003,162150T.İş Bankası Kurucu511,000,00000000151Iş Yatırım Ortaklığı6,0005,6006,3005,700179,695,0005,913152İzmir Demir Çelik4,0503,9004,1003,950343,859,0003,987153İzocam9,9009,60010,0009,60013,737,0009,787154Kaplamin Ambalaj6,8006,5006,9006,5002,420,0006,559155Karsan86,00081,00086,00083,0007,318,00083,348156Kartonsan40,00038,00039,50039,000232,00038,732157Kav Danışmanlık12,00011,50012,25012,000136,597,00011,831158Koç Holding135,000127,500135,000130,00072,675,000131,408159Kent Gıda8,9008,8009,0008,90018,543,0008,893160Kerevitaş Gıda San.6,8006,6006,8006,8006,777,0006,714161KIPA21,50020,50021,25020,50011,832,00020,917162Kelebek Mobilya6,0005,9006,0005,900540,0005,992163Klimasan Klima Sanayi132,500125,000132,500125,000930,000128,626164Konfrut Gıda5,4005,2005,3005,30010,794,0005,231165Konya Çimento18,50017,75018,75017,7501,576,00018,151166Kordsa21,25021,00021,50021,25021,862,12521,305167Koniteks22,50022,50023,50023,5001,927,00022,969168Kardemir (A Grubu)3,3003,0503,3003,150201,377,0003,172169Kardemir (B Grubu)2,7502,6002,8002,700104,447,0002,693170Kardemir (D Grubu)3,3003,1003,3503,200489,677,0003,208171Kristal Kola17,25016,25017,25016,5003,008,00016,779172Karsu Tekstil8,4008,2008,4008,3004,951,0008,297173Kütahya Porselen5,7005,6005,7005,6001,644,0005,641174Lio Yağ Sanayi9,3008,9009,3009,00022,327,0009,112175Lüks Kadife4,6504,6504,8004,650722,0004,651