İMKB ikinci seans (F-M)

(19 Nisan 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans2,3002,1752,2752,2005,185,0002,207110Fenis Aluminyum41,50039,00041,50039,000554,00040,113111Finans Finansal K.4,1504,0004,1004,0005,947,0004,074112Finansbank4,3004,1004,3004,15054,528,1864,169113FM İzmit Motor Pist.77,00075,00077,00075,000211,00076,113114Finans Yatırım2,8502,7002,8502,7007,467,0002,733115Frigo Pak Gıda Mad.4,7504,5004,6504,5005,837,0004,567116Ford Otomotiv34,50031,50035,00032,500297,980,00032,977117T.Garanti Bankası8,6008,2008,6008,3001,534,806,0908,343118Gedik Yat.Ort.3,5003,4003,4003,400278,0003,400119Gediz iplik222,500210,000222,500210,000376,000215,292120Gentaş12,75012,00012,50012,2508,677,00012,329121Gima15,75015,25016,00015,50088,535,00015,496122Global Menkul Y.O.2,8502,7502,9002,8003,756,0002,807123Global Menkul K.7,7007,0007,7007,100252,115,0007,358124Goldaş33,00031,50033,00032,00033,821,00032,051125Göltaş Çimento14,75014,00014,75014,0009,826,00014,246126Good-Year19,75018,75019,50019,0002,691,15019,032127Garanti Yat. Ort.5,0004,8005,0004,8501,029,0004,889128GSD Holding47,50045,50047,50046,00012,271,00046,335129Gübre Fabrikaları18,50017,50018,50017,50015,892,00017,996130Gümüşsuyu2,0001,9001,9751,92510,112,0001,927131Güney Biracılık30,50028,00030,50028,0008,105,00029,051132Güneş Sigorta6,0005,8006,1005,90036,589,0005,909133Hektaş3,9503,7503,9503,800133,383,1943,819134Halk Sigorta8,1007,9008,2008,00025,434,0008,052135Hürriyet Gazetecilik13,00012,00013,00012,250226,312,30012,476136Haznedar Tugla4,7004,5004,6004,500363,0004,529137İdaş15,75015,00015,75015,2502,593,00015,307138İhlas Ev Aletleri20,25019,50020,00019,500575,00019,581139İhlas Finans7,2006,9007,3007,000148,505,0007,039140İhlas Gayrimenkul Y.O.3,1503,0003,1503,05056,726,0003,031141İhlas Holding34,50033,00035,00033,50075,059,70533,575142İktisat Finans3,8003,6003,8003,650117,057,7723,673143İntema28,00027,00030,50027,50012,163,00029,185144Işıklar Ambalaj11,75011,25012,00011,75012,900,00011,628145T.İş Bankası (A)50,000,00045,000,00045,000,00045,000,00023345,000,000146T.İş Bankası (B)1,940,0001,890,0001,950,0001,900,00016,4001,918,125147T.İş Bankası (C)31,00030,00031,50030,000659,133,21930,489148İş Genel Fin.Kir.4,8004,5504,8004,550107,754,0004,641149İş Gayrimenkul Y.O.3,1503,0503,2003,100476,226,0003,124150T.İş Bankası Kurucu850,000,00000000151Iş Yatırım Ortaklığı6,6006,5007,0006,600390,657,0006,727152İzmir Demir Çelik4,2003,9004,2003,950204,100,1274,044153İzocam10,40010,00010,50010,25016,474,00010,183154Kaplamin Ambalaj8,4008,2008,7008,70010,433,0008,441155Karsan81,00075,00081,00076,0006,313,00077,526156Kartonsan37,50036,50037,00036,500387,25036,746157Kav Danışmanlık9,7009,2009,7009,30064,040,2509,373158Koç Holding115,000107,500117,500110,00059,759,000111,713159Kent Gıda9,3008,9009,3009,00016,986,0009,003160Kerevitaş Gıda San.7,2006,9007,2007,0005,595,0007,061161KIPA21,00020,25021,00020,25013,974,00020,614162Kelebek Mobilya5,7005,1005,8005,700936,0005,540163Klimasan Klima Sanayi137,500130,000140,000132,5001,568,000134,268164Konfrut Gıda6,4006,0006,4006,20036,962,0006,161165Konya Çimento18,00017,25018,00017,2501,606,00017,500166Kordsa22,25021,25022,25021,7507,983,00021,756167Koniteks23,00022,25022,75022,250140,00022,582168Kardemir (A Grubu)3,2003,0503,2503,100154,875,0003,131169Kardemir (B Grubu)2,7002,5502,7002,600110,752,0002,603170Kardemir (D Grubu)3,2503,1003,3003,150447,572,0003,162171Kristal Kola16,75015,75017,00015,7503,510,00016,134172Karsu Tekstil8,3008,0008,3008,1005,921,0008,156173Kütahya Porselen6,0005,8006,2005,8002,803,0005,932174Lio Yağ Sanayi10,0009,30010,0009,40040,669,0009,531175Lüks Kadife4,6004,4004,4504,450714,0004,417