İMKB ikinci seans (F-M)

(18 Nisan 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans2,2502,1502,2502,2006,597,0002,234110Fenis Aluminyum41,00039,50041,00040,000470,00040,234111Finans Finansal K.4,1004,0004,1004,1004,642,0004,023112Finansbank4,1504,1004,2504,25053,567,0004,165113FM İzmit Motor Pist.77,00073,00079,00076,0001,514,00074,441114Finans Yatırım2,8502,7502,8502,8509,563,0002,801115Frigo Pak Gıda Mad.4,4004,3504,4504,3502,486,0004,384116Ford Otomotiv35,00034,00036,00035,000105,466,00035,283117T.Garanti Bankası8,4008,1008,5008,500902,175,6008,351118Gedik Yat.Ort.3,3503,5003,5003,50020,0003,500119Gediz iplik220,000215,000222,500220,000356,000220,084120Gentaş12,25012,00012,75012,2506,792,00012,325121Gima15,50015,25015,75015,50050,612,00015,499122Global Menkul Y.O.2,9002,7002,9002,7005,699,0002,814123Global Menkul K.7,3007,2007,5007,400227,211,0007,381124Goldaş29,00028,00031,00030,00047,828,00030,030125Göltaş Çimento14,50014,00014,50014,50013,027,00014,294126Good-Year19,25018,50019,00018,7502,177,00018,831127Garanti Yat. Ort.4,7004,5004,8504,8501,762,0004,651128GSD Holding46,00044,50047,00045,50017,056,00045,729129Gübre Fabrikaları17,25017,00018,00017,50010,535,00017,413130Gümüşsuyu2,0001,9002,0001,9005,348,0001,938131Güney Biracılık26,50026,50029,00029,00011,366,00028,193132Güneş Sigorta5,8005,7005,9005,80030,047,0005,849133Hektaş3,6503,5503,6503,60047,732,7753,605134Halk Sigorta7,7007,7007,9007,8005,431,0007,750135Hürriyet Gazetecilik12,75012,50013,25013,000238,346,73012,963136Haznedar Tugla4,4004,3504,6504,650109,0004,507137İdaş15,25014,75015,75015,7502,880,00015,175138İhlas Ev Aletleri19,75019,50020,25019,500668,00019,829139İhlas Finans7,0006,8007,1006,80090,055,0006,964140İhlas Gayrimenkul Y.O.3,0502,9503,0503,00026,455,0003,010141İhlas Holding34,00033,00034,50034,00060,330,70333,871142İktisat Finans3,4503,4003,5503,45032,930,0003,464143İntema26,00025,00026,00025,0001,997,00025,488144Işıklar Ambalaj11,25011,25011,50011,5006,292,00011,306145T.İş Bankası (A)50,000,00000000146T.İş Bankası (B)1,890,0001,860,0002,000,0001,900,00017,2001,912,941147T.İş Bankası (C)31,50030,50032,50030,5001,377,214,55931,673148İş Genel Fin.Kir.4,5004,5004,8004,650129,652,0004,672149İş Gayrimenkul Y.O.3,1003,0503,1503,100230,487,0003,080150T.İş Bankası Kurucu850,000,00000000151Iş Yatırım Ortaklığı5,8005,7006,2006,000258,534,0006,013152İzmir Demir Çelik4,0003,9504,1504,050356,987,0884,051153İzocam10,2509,75010,25010,00012,127,00010,090154Kaplamin Ambalaj7,9007,6007,9007,9003,164,0007,858155Karsan78,00076,00080,00077,0004,563,00078,224156Kartonsan37,00036,00037,50036,500342,25036,719157Kav Danışmanlık10,0009,0009,9009,40095,450,5009,449158Koç Holding117,500112,500120,000115,00075,320,100115,799159Kent Gıda9,0008,8009,0008,90017,379,0008,895160Kerevitaş Gıda San.7,0007,0007,2007,1002,991,0007,055161KIPA20,75020,25021,00020,75015,529,00020,796162Kelebek Mobilya5,5005,5005,5005,500656,0005,500163Klimasan Klima Sanayi132,500127,500135,000135,0002,138,000133,005164Konfrut Gıda6,0005,9006,1006,0005,366,0005,993165Konya Çimento17,75017,25017,75017,5001,014,00017,600166Kordsa22,00021,50022,25021,7507,931,50021,907167Koniteks22,75022,25023,00023,000135,00022,542168Kardemir (A Grubu)3,1503,0503,1503,05076,615,0003,103169Kardemir (B Grubu)2,6002,5502,6502,60078,425,0002,580170Kardemir (D Grubu)3,2003,1003,2003,150255,244,0293,151171Kristal Kola16,50016,00016,75016,5002,372,00016,440172Karsu Tekstil7,8007,8008,2008,0006,710,0008,072173Kütahya Porselen5,8005,7005,9005,800778,0005,761174Lio Yağ Sanayi9,4009,2009,5009,30020,829,0009,356175Lüks Kadife4,4504,3004,5004,300599,0004,369