İMKB ikinci seans (F-M)

(21 Nisan 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans2,2002,1752,2252,2003,617,0002,186110Fenis Aluminyum40,50039,00040,00039,500482,25039,509111Finans Finansal K.3,9003,9504,1004,1004,023,0004,028112Finansbank4,0503,9504,1004,050107,153,0004,045113FM İzmit Motor Pist.78,00077,00079,00078,000145,00077,958114Finans Yatırım2,7502,8002,9502,90021,393,0002,875115Frigo Pak Gıda Mad.4,8004,6504,8004,7002,244,0004,700116Ford Otomotiv32,50032,00033,00032,50076,543,00032,548117T.Garanti Bankası8,4008,3008,6008,500837,172,1998,466118Gedik Yat.Ort.3,6003,5503,6003,600669,0003,562119Gediz iplik212,500205,000212,500212,500367,000208,882120Gentaş12,50012,00012,75012,5005,602,00012,279121Gima15,00014,75015,25015,25046,730,00015,026122Global Menkul Y.O.2,8502,7502,9002,8001,837,0002,802123Global Menkul K.7,3007,1007,4007,300207,878,0007,277124Goldaş33,00032,50035,00035,00031,372,00034,094125Göltaş Çimento14,25014,00014,25014,2507,375,00014,129126Good-Year18,50018,50019,00019,0001,503,95618,703127Garanti Yat. Ort.5,0004,7505,0004,750961,0004,817128GSD Holding45,00043,50045,50045,5005,853,00044,555129Gübre Fabrikaları17,50017,25017,75017,5006,448,08017,430130Gümüşsuyu1,9001,9001,9251,9003,515,0001,903131Güney Biracılık28,00027,50031,50031,00014,364,00030,083132Güneş Sigorta6,5006,4006,9006,700128,922,0006,725133Hektaş3,8003,7003,8003,80042,807,7463,781134Halk Sigorta8,4008,2008,8008,80023,533,0008,511135Hürriyet Gazetecilik12,50012,25012,75012,500145,108,00012,416136Haznedar Tugla4,5004,4004,5004,500542,0004,401137İdaş15,00015,00015,25015,250866,00015,014138İhlas Ev Aletleri19,50019,25019,75019,500570,00019,535139İhlas Finans6,9006,8007,0007,00043,351,0006,902140İhlas Gayrimenkul Y.O.3,0003,0003,0503,00014,204,0003,027141İhlas Holding33,00032,50034,00033,50080,589,35433,259142İktisat Finans3,5003,4503,5503,55038,291,0003,501143İntema27,50027,00028,00028,000987,00027,478144Işıklar Ambalaj13,50012,75014,25013,00034,864,00013,371145T.İş Bankası (A)45,000,00040,500,00040,500,00040,500,00040340,500,000146T.İş Bankası (B)1,900,0001,890,0001,910,0001,910,0005,0001,900,000147T.İş Bankası (C)29,50029,50031,50031,500389,696,19030,390148İş Genel Fin.Kir.4,7504,7005,2505,250365,458,0004,966149İş Gayrimenkul Y.O.3,0503,0003,1503,150364,148,0003,094150T.İş Bankası Kurucu850,000,00000000151Iş Yatırım Ortaklığı7,0006,7007,1007,000188,124,5886,881152İzmir Demir Çelik4,0503,9004,1004,050155,636,1994,007153İzocam9,8009,7009,9009,9004,190,0009,824154Kaplamin Ambalaj8,5008,2008,5008,5002,097,0008,395155Karsan75,00075,00077,00077,0003,044,00075,800156Kartonsan37,00037,00037,50037,000247,50037,133157Kav Danışmanlık9,2009,0009,2009,20044,403,0009,089158Koç Holding105,000105,000110,000110,00032,614,084106,494159Kent Gıda8,9008,8009,0009,0007,138,0008,905160Kerevitaş Gıda San.6,9006,9006,9006,900175,0006,900161KIPA20,50020,25020,50020,5005,869,00020,417162Kelebek Mobilya5,6005,4005,7005,400588,0005,517163Klimasan Klima Sanayi130,000130,000132,500130,000353,000130,042164Konfrut Gıda6,7006,6006,8006,80017,404,0006,718165Konya Çimento17,25017,00017,50017,500439,00017,220166Kordsa21,50021,25021,75021,2503,790,43321,428167Koniteks22,50021,75023,00023,000105,00022,938168Kardemir (A Grubu)3,2003,1503,2503,25053,928,0003,182169Kardemir (B Grubu)2,6002,5502,6502,60099,548,0002,599170Kardemir (D Grubu)3,3503,2503,3503,350388,563,0003,291171Kristal Kola16,00016,00016,50016,0007,476,00016,115172Karsu Tekstil8,2008,2008,4008,4003,743,0008,289173Kütahya Porselen6,0005,9006,1006,0001,038,0006,023174Lio Yağ Sanayi9,7009,60010,10010,10075,758,0009,892175Lüks Kadife4,6004,4004,4004,40069,0004,400