İMKB ikinci seans (A-F)

(9 Ocak 1999, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)6,5006,1006,4006,4006,356,0006,284002Adana Çimento (B)4,3004,1004,2504,20051,0004,175003Adel Kalemcilik8,9008,6008,9008,700364,0008,787004Adana Çimento (C)1,0009701,0101,00038,483,000991005Afyon Çimento35,50033,50035,00034,000186,00034,204006Anadolu Gıda6,8006,3006,7006,4005,924,0006,490007Akal Tekstil2,1502,0252,1252,050406,5002,082008Akbank6,8006,3006,8006,400267,993,0006,493009Akcansa5,9005,3005,8005,40057,449,0005,578010Aktif Finans1,5501,5001,6251,625361,0001,555011Aksigorta11,25010,50011,25010,75012,054,00010,725012Aksu İplik Dokuma1,2501,2251,2501,2257,017,5681,229013Aksu İplik Dok. (Yeni)1,0751,0501,0751,0501,605,0001,051014Aksa3,7503,5503,8003,5506,353,0003,575015Aktaş Elektrik91,00087,00091,00090,0002,397,08088,471016Alarko Holding47,00044,50048,50045,00080,300,00045,998017Alcatel Teletaş14,25013,50014,25013,75017,750,47213,893018Alfa Menkul1,5251,5501,5501,5501,150,0001,550019Alarko Gayrimenkul Y.O.4,0503,7504,0503,80030,977,0003,881020Alternatifbank A.P.1,4001,3251,4251,32527,235,0401,359021Alarko Sanayi16,25015,00016,25015,25038,786,00015,671022Altınyıldız3,9003,7003,9503,9501,430,0003,811023Anadolu Cam1,1751,1251,1751,12512,013,0001,157024Anadolu Biracılık8,9008,4008,9008,600758,0008,581025Anadolu Sigorta3,9003,6503,9003,9001,713,0003,792026Apeks Dış Ticaret9,6009,1009,6009,2006,461,0009,315027Arat Tekstil9,1008,9009,0009,00062,0008,909028Arçelik7,9007,4007,9007,60047,522,0007,593029Ardem6,8006,4006,8006,60014,661,0006,534030Alternatif Yatırım680650700700230,000671031Arsan Tekstil3,1002,7503,1002,90026,371,0002,954032Aselsan6,9006,5006,9006,5007,278,0006,629033Anadolu ISUZU9,8009,2009,8009,40015,809,0009,392034Ata Yatırım1,60000000035Akın Tekstil1,7501,5751,8001,6254,362,0001,605036Atlas Yatırım48047048047030,000473037Atlantis Yat. Ort.540500510510520,000500038Avrasya Yat. Ort.2,00000000039Aygaz20,75019,75021,00020,0002,310,00020,032040Bağfaş13,75013,00013,75013,000166,136,00013,344041Bak Ambalaj5,7005,5005,8005,6002,119,0005,641042Banvit20,25019,50020,25019,7501,934,00019,876043Beko Elektronik4,0503,9004,0504,0505,369,0003,958044Berdan Tekstil2,0001,9252,0001,9504,676,0001,957045Bosch Fren Sistemleri335,000310,000330,000325,00088,000318,352046Bisaş Tekstil5,0004,7004,9004,7501,761,0004,797047Bolu Çimento2,0501,9752,0251,9755,350,0001,987048Bossa Tic. San.1,5001,3501,6251,62541,454,0001,499049Brisa6,8006,4006,8006,4003,044,0006,531050Birlik Mensucat1,7751,7001,7251,7251,086,0001,711051Borova Yapı End.4,8504,7005,1004,9505,445,0004,975052Borusan9,2008,9009,2008,900137,0009,024053Borusan Yatırım9,8009,5009,9009,600918,0009,676054Batı Çimento8,8008,5008,7008,5001,109,5858,654055Bursa Çimento12,75012,25012,50012,250339,00012,470056Bumerang Yat.Ort.430420430420715,000420057Burçelik3,8503,7003,9503,800728,0003,809058Bayraklı Boya5,1004,7005,0004,700819,0004,850059Boyasan Tekstil2,1752,0752,1752,1753,859,0002,103060CARSI15,50014,25015,50014,75012,757,00014,668061ÇBS Boya San.5,5005,3006,0005,40016,645,0005,483062Çelik Halat4,8504,5004,8004,6506,014,0004,641063CEMTAS Çelik Makina2,1502,0502,1252,0759,365,0002,075064Ceylan Giyim3,7003,4503,7503,7504,273,0003,594065Çimsa7,7007,2007,7007,4003,550,0007,378066Çelebi Hava Servisi61,00058,00060,00058,000126,00058,690067Çimbeton3,6503,4503,6503,6001,323,0003,514068Çimentaş12,00011,75012,00011,750560,00011,759069Commercial Un.Sig.2,2252,1502,2502,1501,567,0002,173070Çukurova Elektrik345,000325,000345,000330,000759,500331,732071Dardanel81077082078080,513,000782072Demirbank2,0001,9002,0501,9001,703,0001,930073Denizli Cam8,1007,6008,1007,7002,094,3797,811074Derimod2,8502,8002,9502,9501,536,0002,916075Deva Holding1,3751,3001,3751,32546,550,9671,341076Dışbank2,6002,4502,6002,55034,331,0002,535077Ditaş Doğan15,00014,50015,00015,0006,600,05014,745078Demir Yat. Ort.2,2001,9002,1752,0003,826,0002,036079Demisaş Döküm2,6002,4502,5502,5003,107,0002,509080Doğan Holding2,2002,0502,2002,075640,255,5002,109081Döktaş5,7005,3005,8005,4007,225,0005,525082Duran Ofset2,4002,2502,4252,300768,0002,338083Doğan Yayın Holding1,5751,4501,5751,525178,518,0001,506084Eczacıbaşı İlaç12,50011,75012,50011,7508,738,00011,997085Eczacıbaşı Yapı3,8503,5503,8003,6008,146,0003,666086Eczacıbaşı Yatırım13,75012,50013,75013,00020,754,00012,990087Edip İplik2,0002,0002,0002,000399,0002,000088Efes Yatırım3,3003,0503,3003,150213,024,0003,135089Ege Biracılık27,00025,50026,50025,5001,262,00025,730090Egs4,9004,6005,0004,650140,644,0004,827091Ege Endüstri26,50025,00027,00026,0006,967,00025,781092Ege Gübre8,4007,5008,4007,60024,130,0977,765093Egeser Giyim3,6503,5003,6503,550102,599,0003,559094Egeser Giyim (Yeni)3,5503,3003,6003,300454,0003,496095Ege Profil Tic.5,8005,4005,8005,700265,0005,616096Ege Seramik94090094090017,680,000914097EGS Yat.Ort.3,2003,0003,2003,10074,048,0003,078098Emek Sigorta980925975975941,000944099Emek Elektrik6,5006,0006,5006,4003,227,0006,264100Eminis Ambalaj5,1004,8005,1004,850197,0004,875101Enka35,50031,50035,50033,00020,340,50033,493102Ege Plastik4,6004,4504,6504,650922,0004,518103Erciyes Boru San.6,3006,0006,2006,100574,0006,037104Erciyas Biracılık24,00024,25024,75024,750774,00024,470105Ereğli Demir Çelik14,00013,00014,00013,25066,920,70013,348106Esbank74070074070010,229,000718107Esem Spor Giyim4,5504,1504,5504,2503,267,0004,285108Evren Yatırım Ort.4804704904901,311,000478