İMKB ikinci seans (A-F)

(5 Mart 1999, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)7,8007,6007,9007,7007,041,0007,720002Adana Çimento (B)5,1005,0005,1005,000185,0005,015003Adel Kalemcilik9,6009,3009,6009,400414,0009,373004Adana Çimento (C)1,2501,1751,2251,22556,671,0001,193005Afyon Çimento48,50047,50048,50048,000190,00047,994006Anadolu Gıda7,6007,4007,7007,60017,351,0007,572007Akal Tekstil3,3503,1503,3503,2503,505,0003,258008Akbank9,7009,4009,7009,600332,426,7009,488009Akcansa7,6007,3007,6007,40027,424,6317,420010Aktif Finans2,6002,6002,7002,650363,0002,667011Aksigorta16,75015,75016,50016,50030,736,00016,152012Aksu İplik Dokuma1,3751,2501,3501,32511,291,0001,289013Aksu İplik Dok. (Yeni)1,2001,1251,1751,175830,0001,139014Aksa4,9004,6504,8504,6503,860,0004,726015Aktaş Elektrik105,000102,500105,000102,5001,452,000102,605016Alarko Holding5,0004,8005,0004,8002,724,0004,888017Alarko Holding (Yeni)4,1504,0004,2004,15075,974,0124,111018Alcatel Teletaş21,25020,25021,25021,0007,346,05020,936019Alfa Menkul1,3751,3751,4001,4002,577,0001,399020Alarko Gayrimenkul Y.O.5,2004,9005,3005,20044,018,0005,165021Alternatifbank A.P.1,6251,5251,6251,57524,444,3501,579022Alarko Sanayi22,00021,75023,00023,00032,503,00022,388023Altınyıldız5,1004,9005,3005,20011,028,0005,087024Anadolu Cam1,7501,6751,7501,75043,040,0001,723025Anadolu Biracılık11,75011,25011,75011,5007,350,00011,427026Anadolu Sigorta4,4504,3004,3504,300121,0004,306027Apeks Dış Ticaret10,1009,75010,50010,5009,445,00010,129028Arat Tekstil14,25013,75014,50014,0002,169,00013,926029Arçelik8,7008,5008,7008,50065,580,1858,568030Ardem7,8007,6007,8007,60020,377,0007,705031Alternatif Yatırım7407207407405,276,000721032Arsan Tekstil4,8004,6504,8004,8004,393,0004,744033Aselsan8,5008,1008,5008,30010,249,0008,329034Anadolu ISUZU12,25011,75012,25011,7506,444,00011,933035Ata Yatırım1,4751,5501,5501,55015,0001,550036Akın Tekstil2,6002,5502,7502,600575,0002,604037Atlas Yatırım5905605805702,321,000568038Atlantis Yat. Ort.690670690670550,000680039Avrasya Yat. Ort.1,8001,7252,1002,10013,0002,051040Aygaz29,00026,50028,50027,0002,695,27027,494041Bağfaş15,00014,25015,00014,50026,997,10014,459042Bak Ambalaj5,7005,1005,5005,4003,444,0005,286043Banvit26,00024,50025,50025,0002,338,00025,037044Beko Elektronik5,0004,8004,9004,90033,844,0004,815045Berdan Tekstil2,5002,3502,5502,55011,099,0002,461046Bosch Fren Sistemleri500,000485,000500,000500,000160,000493,593047Bisaş Tekstil3,1503,0503,2503,100836,0003,149048Bolu Çimento2,4502,3752,4252,4003,266,2502,402049Bossa Tic. San.2,0501,9502,0502,00040,629,0001,979050Brisa9,2008,9009,1008,9008,882,0008,931051Birlik Mensucat1,7751,7501,7751,750590,0001,772052Borova Yapı End.5,0004,7004,9004,8001,055,0004,767053Borusan12,00011,50012,50012,2501,257,00012,026054Borusan Yatırım15,50014,75015,50015,5006,470,00015,196055Batı Çimento11,00010,75011,00010,750738,66710,875056Bursa Çimento17,75017,25019,75019,7501,592,00018,076057Bumerang Yat.Ort.4904804904901,909,000481058Burçelik4,8004,6504,8504,800141,0004,686059Bayraklı Boya2,0502,0002,3502,35037,557,0002,169060CARSI17,25016,50017,25016,75019,617,00016,802061ÇBS Boya San.4,8504,6504,9504,90011,537,0004,793062Çelik Halat5,6005,4005,6005,60015,830,0005,503063CEMTAS Çelik Makina2,8502,8002,9002,90025,513,0002,838064Ceylan Giyim2,7502,7002,8002,750497,0002,728065Çimsa10,2009,75010,25010,25011,212,0009,999066Çelebi Hava Servisi71,00070,00074,00074,0002,075,00072,670067Çimbeton3,7003,6003,9003,80041,080,0003,797068Çimentaş14,50013,75014,50014,50052,00014,298069Commercial Un.Sig.2,7502,6502,7502,7501,892,0002,706070Çukurova Elektrik450,000430,000455,000450,0003,457,020441,988071Dardanel1,1501,1001,2001,200247,085,0001,146072Demirbank2,4002,3502,4002,40019,232,0002,364073Denizli Cam12,00011,75012,25012,0002,209,00012,007074Derimod2,4752,3752,4752,475748,0002,407075Deva Holding1,5751,5001,5751,55087,031,0001,531076Dışbank3,5003,4003,4503,45046,978,6263,424077Ditaş Doğan45,00043,00044,50043,0004,373,50043,715078Demir Yat. Ort.2,6752,4002,7502,75025,999,0002,612079Demisaş Döküm3,0502,9503,0503,0004,914,0002,990080Doğan Holding3,1503,0003,1503,050651,744,5003,089081Döktaş6,3006,2006,8006,50032,670,0006,505082Duran Ofset2,9502,8503,0502,900713,0003,012083Doğan Yayın Holding2,2502,1502,2752,225623,129,0002,211084Eczacıbaşı Yat.Ort.1,1501,0501,1501,0502,556,0001,106085Eczacıbaşı İlaç15,25014,50015,25014,75015,194,00014,812086Eczacıbaşı Yapı5,3005,0005,3005,10019,643,0005,140087Eczacıbaşı Yatırım20,75020,00021,00020,50035,427,25020,458088Edip İplik2,0752,0502,1252,125866,0002,079089Efes Yatırım4,3504,2504,4004,350151,791,0004,318090Ege Biracılık34,50033,50034,50034,0006,873,00033,990091Egs4,7504,5004,7004,60047,214,4004,597092Ege Endüstri29,00027,00028,00027,0008,320,00027,211093Ege Gübre8,2007,8008,3007,9006,601,0007,917094Egeser Giyim2,1001,9502,0501,97527,943,0001,993095Egeser Giyim (Yeni)2,0002,0002,2002,000468,0002,041096Ege Profil Tic.6,4006,3006,8006,7002,794,0006,680097Ege Seramik1,1751,1251,2001,15038,431,5601,162098EGS Yat.Ort.4,2004,0504,2004,15058,493,0004,124099Emek Sigorta9509109509303,482,000927100Emek Elektrik7,6007,2007,5007,2003,459,0007,370101Eminis Ambalaj6,1006,0006,8006,4001,077,0006,343102Enka54,00052,00054,00054,0006,170,75052,895103Ege Plastik5,4005,2005,7005,70014,178,0005,452104Erciyes Boru San.7,2006,8007,1007,000551,0006,884105Erciyas Biracılık36,50033,50036,50035,0001,297,00035,393106Ereğli Demir Çelik3,9003,8003,9503,95085,846,1003,896107Ereğli Demir Çelik (Yeni)3,5503,4503,5503,550107,051,2503,505108Esbank7707307607402,713,000757109Esem Spor Giyim5,5005,2005,4005,4001,805,0005,255110Evren Yatırım Ort.6005705905705,775,000574