İMKB ikinci seans (F-M)

(15 Nisan 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans2,2002,1752,2752,2503,397,0002,230110Fenis Aluminyum44,50042,00045,00042,0007,196,00043,207111Finans Finansal K.4,4004,2004,4004,3002,487,0004,314112Finansbank4,4504,3504,5004,400233,733,0004,419113FM İzmit Motor Pist.79,00078,00082,00080,000953,00079,039114Finans Yatırım2,9502,6502,9002,90098,611,0002,749115Frigo Pak Gıda Mad.4,5004,4504,5504,5503,537,0004,519116Ford Otomotiv37,00037,00038,50038,000163,934,20037,903117T.Garanti Bankası8,7008,6009,1008,9002,767,874,0008,868118Gedik Yat.Ort.3,5503,5503,5503,55010,0003,550119Gediz iplik225,000222,500230,000230,000774,000227,680120Gentaş12,75012,50013,00013,0003,339,00012,757121Gima16,25016,00016,75016,500154,257,00016,396122Global Menkul Y.O.2,9002,8002,9502,8004,954,0002,877123Global Menkul K.7,4007,4007,7007,700202,047,0007,553124Goldaş28,50029,00030,50030,50033,679,00030,022125Göltaş Çimento15,00014,75015,25015,00011,407,00015,037126Good-Year19,75019,50020,25020,0003,007,00019,936127Garanti Yat. Ort.4,9004,6505,0004,9002,704,0004,912128GSD Holding46,50046,00049,00048,50056,177,00047,341129Gübre Fabrikaları17,25017,00018,25018,00020,288,00017,630130Gümüşsuyu1,9751,9752,0252,02511,444,0001,995131Güney Biracılık26,50026,00028,50028,50018,315,00027,866132Güneş Sigorta5,9005,8006,0005,80012,750,0005,887133Hektaş3,7503,7503,8503,85069,325,0103,800134Halk Sigorta7,9007,8008,2008,1009,933,0008,017135Hürriyet Gazetecilik12,75012,50014,00014,000629,650,00013,311136Haznedar Tugla4,6004,5004,6504,650525,0004,566137İdaş15,25015,00015,75015,7504,184,00015,266138İhlas Ev Aletleri21,00021,00021,25021,0001,407,00021,168139İhlas Finans7,2007,2007,5007,400198,664,0007,387140İhlas Gayrimenkul Y.O.3,1003,0503,2003,20067,358,0003,139141İhlas Holding35,00035,00036,50035,500124,447,00035,938142İktisat Finans3,6003,5503,7503,650112,292,0003,693143İntema25,75025,50027,00027,0002,185,00026,276144Işıklar Ambalaj11,75011,50012,00012,0006,724,00011,797145T.İş Bankası (A)50,000,00000000146T.İş Bankası (B)2,010,0001,970,0002,010,0001,980,0009,1001,983,333147T.İş Bankası (C)32,00031,50033,00033,0001,159,531,60032,437148İş Genel Fin.Kir.4,4504,4004,7004,650188,540,0004,558149İş Gayrimenkul Y.O.3,1503,1003,3003,200647,135,0003,209150T.İş Bankası Kurucu950,000,00000000151Iş Yatırım Ortaklığı5,7005,6005,8005,70095,257,0005,715152İzmir Demir Çelik4,0504,0504,3504,300651,998,0004,230153İzocam10,50010,50011,00011,00024,810,00010,769154Kaplamin Ambalaj7,9007,7008,1008,0004,097,0007,946155Karsan82,00081,00084,00082,00013,933,00082,358156Kartonsan38,00037,50038,00038,000382,00037,920157Kav Danışmanlık10,75010,25011,00010,500167,017,00010,596158Koç Holding130,000125,000132,500125,000139,928,140127,593159Kent Gıda9,4009,2009,5009,30022,412,0009,242160Kerevitaş Gıda San.7,3007,2007,5007,5008,050,0007,357161KIPA21,25021,25022,25022,00056,698,00021,929162Kelebek Mobilya6,0006,0006,1006,000226,0006,000163Klimasan Klima Sanayi137,500135,000142,500140,0002,971,000139,679164Konfrut Gıda6,3006,0006,3006,10025,038,0006,198165Konya Çimento18,25018,00018,50018,500726,00018,260166Kordsa22,25022,25023,00023,00022,932,00022,724167Koniteks22,75022,50024,00022,750853,00023,325168Kardemir (A Grubu)3,2003,1503,3003,250145,975,0003,225169Kardemir (B Grubu)2,7002,6502,8002,750176,233,0002,727170Kardemir (D Grubu)3,1503,1503,3503,300618,770,0003,272171Kristal Kola17,50017,00017,50017,5002,722,00017,366172Karsu Tekstil8,3008,2008,4008,4005,418,0008,303173Kütahya Porselen5,9005,7006,0006,0004,785,0005,926174Lio Yağ Sanayi9,9009,80010,4009,90086,467,00010,120175Lüks Kadife4,5504,5004,6004,600483,0004,579