İMKB ikinci seans (F-M)

(10 Nisan 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans2,2002,1752,2002,1753,282,0002,179110Fenis Aluminyum40,00039,50040,50040,000453,00039,966111Finans Finansal K.4,1004,0004,1004,0502,363,0004,054112Finansbank4,1004,1004,2004,15085,586,0844,156113FM İzmit Motor Pist.76,00076,00079,00079,000108,00077,425114Finans Yatırım2,7502,7002,8502,8509,187,0002,764115Frigo Pak Gıda Mad.4,7504,7004,7504,7505,610,0004,727116Ford Otomotiv32,50032,50033,50033,500139,358,06233,116117T.Garanti Bankası8,5008,5008,7008,7001,326,393,0008,565118Gedik Yat.Ort.3,5003,5003,5503,550311,0003,508119Gediz iplik215,000212,500217,500215,000506,000214,051120Gentaş12,25012,25012,50012,5001,856,00012,369121Gima15,25015,25015,50015,50023,861,00015,272122Global Menkul Y.O.2,8502,7502,8502,8001,398,0002,804123Global Menkul K.7,5007,5007,9007,900608,028,2007,749124Goldaş32,50031,50033,00033,00019,634,00032,557125Göltaş Çimento14,25014,00014,50014,25010,266,00014,219126Good-Year18,75019,00019,75019,0004,771,00019,341127Garanti Yat. Ort.4,9504,8004,9504,800677,0004,886128GSD Holding46,00045,00046,50045,5006,395,00045,656129Gübre Fabrikaları17,75017,75018,00018,0002,529,00017,870130Gümüşsuyu1,9001,8751,9501,90010,430,0001,912131Güney Biracılık29,00028,00029,50028,5003,112,00028,710132Güneş Sigorta6,1006,1006,7006,600158,311,0006,524133Hektaş3,8003,7503,8003,75030,440,4153,775134Halk Sigorta7,9008,0008,4008,30053,762,0008,271135Hürriyet Gazetecilik12,50012,50012,75012,750128,044,24812,649136Haznedar Tugla4,5004,4504,6004,500346,0004,554137İdaş15,00014,75015,25015,000721,00015,023138İhlas Ev Aletleri19,75019,50019,75019,750782,00019,543139İhlas Finans6,9006,8007,1006,90045,621,0006,918140İhlas Gayrimenkul Y.O.3,0503,0003,1003,05020,531,0003,048141İhlas Holding33,50033,00034,00034,00072,565,00033,493142İktisat Finans3,6003,5003,6003,55042,404,0003,555143İntema27,50027,00028,00028,0001,716,00027,555144Işıklar Ambalaj12,50012,25012,50012,5009,409,00012,266145T.İş Bankası (A)45,000,00000000146T.İş Bankası (B)1,920,0001,900,0001,920,0001,900,0004,0001,912,500147T.İş Bankası (C)30,00029,50030,50030,000272,136,00030,109148İş Genel Fin.Kir.4,6504,6004,8004,650386,973,0004,750149İş Gayrimenkul Y.O.3,1003,1003,1503,150269,956,0003,125150T.İş Bankası Kurucu850,000,00000000151Iş Yatırım Ortaklığı7,0006,9007,1007,000149,067,0007,012152İzmir Demir Çelik4,0003,9504,1004,000100,835,0604,011153İzocam10,2509,75010,25010,0007,882,0009,988154Kaplamin Ambalaj8,8008,5008,9008,5008,631,0008,682155Karsan78,00075,00078,00076,0004,738,00076,595156Kartonsan37,00036,50037,50037,000126,00037,027157Kav Danışmanlık9,3009,0009,3009,20033,910,2129,135158Koç Holding107,500105,000107,500107,50023,696,260105,841159Kent Gıda9,0008,8009,1009,00024,510,0008,950160Kerevitaş Gıda San.6,9006,8007,0007,0008,897,0006,905161KIPA20,50020,25020,75020,5006,486,00020,544162Kelebek Mobilya5,5005,4005,7005,600892,0005,496163Klimasan Klima Sanayi130,000130,000135,000130,000671,000132,235164Konfrut Gıda6,2006,1006,5006,50031,976,0006,258165Konya Çimento17,50017,00017,25017,0001,850,05017,160166Kordsa21,75021,25022,00021,75017,837,18021,646167Koniteks23,25022,50023,25022,750489,00022,673168Kardemir (A Grubu)3,2003,1003,2003,15048,227,0003,138169Kardemir (B Grubu)2,6002,5502,6502,60088,074,0002,572170Kardemir (D Grubu)3,2503,1503,3003,300552,394,0003,216171Kristal Kola17,25016,50017,50017,2509,250,00017,054172Karsu Tekstil8,0008,1008,3008,2005,831,0008,179173Kütahya Porselen6,0005,9006,0006,000272,0005,981174Lio Yağ Sanayi9,5009,4009,7009,60036,264,0009,551175Lüks Kadife4,5004,4004,5004,400451,0004,403