İMKB ikinci seans (F-M)

(14 Nisan 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans2,2252,1752,3252,25025,123,0002,276110Fenis Aluminyum37,50037,00041,50041,50014,639,00040,806111Finans Finansal K.4,2004,0004,2004,10011,636,0004,082112Finansbank4,4004,4004,5004,400150,634,0004,436113FM İzmit Motor Pist.79,00078,00080,00079,000126,00079,349114Finans Yatırım3,5503,2503,5503,25046,427,0003,281115Frigo Pak Gıda Mad.4,6004,4504,6004,50011,861,0004,521116Ford Otomotiv37,50037,50038,00037,50067,976,35337,648117T.Garanti Bankası8,5008,4008,9008,9003,000,723,6008,696118Gedik Yat.Ort.3,6003,5503,6003,550121,0003,566119Gediz iplik220,000220,000225,000220,000459,000221,051120Gentaş12,25012,00012,75012,7503,298,00012,406121Gima16,00015,75016,25016,00052,097,00016,047122Global Menkul Y.O.2,8502,7502,9002,8005,085,0002,835123Global Menkul K.7,2007,3007,7007,500381,392,0007,478124Goldaş28,00028,00029,50029,50024,398,00028,778125Göltaş Çimento14,75014,50015,25015,00022,268,00014,966126Good-Year19,25019,00019,25019,2501,404,00019,081127Garanti Yat. Ort.4,9004,8504,9504,8501,358,0004,907128GSD Holding44,00042,50044,50044,50047,186,00044,078129Gübre Fabrikaları16,25016,50017,00017,0007,097,00016,661130Gümüşsuyu1,9751,9502,0002,00011,266,0001,971131Güney Biracılık25,50025,50026,50026,5001,624,30025,912132Güneş Sigorta5,7005,6006,0006,00031,161,0005,869133Hektaş3,8003,8003,8503,85067,422,2703,827134Halk Sigorta8,1008,0008,2008,10010,481,0008,088135Hürriyet Gazetecilik12,75012,50013,25013,250432,782,00012,958136Haznedar Tugla4,7004,3504,6004,600580,0004,489137İdaş15,00015,00015,50015,5002,331,00015,106138İhlas Ev Aletleri21,00020,75021,00021,0001,586,00020,970139İhlas Finans7,1007,1007,3007,20091,994,0007,234140İhlas Gayrimenkul Y.O.3,0503,0503,1503,10025,182,0003,101141İhlas Holding34,50034,50035,50035,00073,745,00034,920142İktisat Finans3,5003,4503,6503,600107,108,0003,601143İntema24,75024,25026,00025,75011,691,00025,071144Işıklar Ambalaj11,50011,50012,00011,7506,962,00011,721145T.İş Bankası (A)50,000,00000000146T.İş Bankası (B)1,980,0001,980,0002,000,0001,980,0008,5001,988,750147T.İş Bankası (C)32,00031,00032,00031,500636,439,65731,666148İş Genel Fin.Kir.4,3504,3004,5004,45092,923,0004,401149İş Gayrimenkul Y.O.3,1503,1003,2003,200221,737,0013,147150T.İş Bankası Kurucu950,000,00100000151Iş Yatırım Ortaklığı5,7005,7005,9005,70077,518,0005,791152İzmir Demir Çelik4,0003,9504,1504,100387,434,0004,070153İzocam10,30010,00011,00010,75062,816,00010,592154Kaplamin Ambalaj6,7006,6007,2007,2007,062,0007,090155Karsan82,00082,00086,00083,00026,541,00084,714156Kartonsan38,00038,00038,50038,000360,00038,005157Kav Danışmanlık10,0009,50010,50010,250106,877,50010,170158Koç Holding120,000120,000125,000125,00018,984,001122,763159Kent Gıda9,5009,3009,5009,40011,817,0009,378160Kerevitaş Gıda San.6,8006,9007,2007,1005,563,0007,042161KIPA21,25021,00021,75021,50039,062,00021,421162Kelebek Mobilya5,9005,6006,0006,000875,0005,913163Klimasan Klima Sanayi135,000135,000140,000140,0003,443,000137,388164Konfrut Gıda5,7005,7006,3006,200108,524,0006,122165Konya Çimento18,00017,75018,50018,2502,763,00018,161166Kordsa21,50021,25021,75021,50011,747,00021,467167Koniteks23,00022,50023,75022,500377,00022,832168Kardemir (A Grubu)3,1503,1003,2503,20078,720,0003,197169Kardemir (B Grubu)2,7002,6502,7502,750157,558,0002,695170Kardemir (D Grubu)3,2503,2003,3003,250492,969,0003,243171Kristal Kola17,00016,75017,50017,2503,915,00017,369172Karsu Tekstil8,3008,2008,3008,2001,037,0008,200173Kütahya Porselen5,7005,5005,8005,8001,394,0005,600174Lio Yağ Sanayi8,9008,9009,1009,10019,617,0008,975175Lüks Kadife4,5004,5504,7004,700593,0004,609