İMKB ikinci seans (A-F)

(5 Şubat 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)24,00024,25025,25025,00031,544,00024,759002Adana Çimento (B)12,50012,00013,00013,0008,085,00012,378003Adel Kalemcilik32,50032,00033,00032,5003,781,00032,616004Adana Çimento (C)3,8003,7503,9503,95052,407,2863,872005Afyon Çimento140,000142,500145,000145,00034,000143,529006Anadolu Gıda12,00012,00012,75012,5006,319,00012,380007Akal Tekstil19,00018,50019,75019,50045,769,00019,136008Akbank12,75012,75013,75013,5001,913,368,00013,384009Akcansa13,25013,00013,75013,750162,968,00013,417010Aktif Finans3,9003,8504,2004,15033,900,0004,042011Aksigorta15,25015,00015,50015,500237,130,00015,205012Aksu İplik Dokuma5,7005,7006,1006,1007,103,0005,954013Aksa28,50028,00030,50030,50012,335,00029,621014Aksu Enerji106,000105,000115,000115,0004,732,100111,190015Aktaş Elektrik240,000240,000255,000247,5003,153,000249,430016Ak Yatırım Ort.5,0504,9005,0504,95011,021,0004,948017Alarko Holding40,00040,00042,00041,500154,689,24541,021018Alarko Holding (Yeni)5,30000000019Alarko Carrier San.82,00082,00084,00084,0001,546,00083,120020Alcatel Teletaş157,500157,500170,000165,00037,574,250164,173021Alfa Menkul10,20010,00010,50010,5001,936,00010,110022Alarko Gayrımenkul Y.O.21,25021,25021,75021,50012,742,75021,498023Alternatifbank A.P.6,2006,1006,3006,30069,720,0006,226024Altınyıldız20,25020,00021,00020,5004,802,00020,341025Anadolu Cam9,3009,3009,8009,70049,928,3529,647026Anadolu Biracılık12,75012,75013,25013,25016,781,51012,963027Anadolu Sigorta10,75010,50011,00010,75086,914,00010,912028Apeks Dış Ticaret11,75011,50012,00011,7501,441,00011,895029Arat Tekstil4,1504,2004,5004,45010,596,0004,349030Arçelik36,00035,50037,50037,500109,483,60536,848031Alternatif Yatırım11,50011,75013,00013,0001,233,00012,859032Arsan Tekstil20,25020,00020,50020,2502,368,00020,244033Aselsan57,00056,00058,00058,00012,508,99657,145034Anadolu ISUZU55,00054,00056,00055,00017,907,00054,701035Ata Yatırım7,0007,4007,5007,40011,0007,454036Akın Tekstil10,50010,50010,75010,500890,00010,500037Atlas Yatırım7,1007,0007,2007,1006,118,0007,117038Atlantis Yat. Ort.3,8503,8003,9503,9007,386,0003,891039Avrasya Yat. Ort.8,7008,7009,9009,400271,0009,062040Aygaz69,00068,00072,00072,00021,472,00070,743041Bağfaş39,00038,50040,50039,50022,462,00039,568042Bak Ambalaj6,4006,4006,6006,40022,365,0006,472043Banvit29,00029,00030,00030,0004,028,00029,588044Beko Elektronik15,00014,75015,50015,500156,683,00015,134045Berdan Tekstil7,8007,8008,0007,8003,034,0007,884046Bosch Fren Sis.1,930,0001,940,0001,960,0001,960,00027,0001,950,370047Bolu Çimento7,8007,8008,0007,90023,048,4607,902048Bossa Tic. San.5,3005,3005,6005,40044,063,0005,477049Brisa35,50035,00036,00035,50011,913,00035,500050Birlik Mensucat3,3003,2503,4503,250533,0003,309051Borova Yapı End.47,50046,50049,00048,5002,786,00047,777052Borusan64,00064,00067,00064,000506,00065,088053Borusan Yatırım27,50027,00029,00028,00013,125,00027,921054BSH Profilo107,500107,500112,500110,000766,000108,975055Batı Çimento28,50028,50030,50030,5003,813,20029,614056Bursa Çimento31,50031,50032,00032,0001,672,00031,598057Bumerang Yat.Ort.3,0002,9503,1503,0506,003,0003,043058Burçelik5,7005,6006,0005,8002,177,0005,805059Bayraklı Boya4,3004,3004,4004,3504,728,0004,323060CARSI66,00065,00069,00069,00019,434,00067,399061ÇBS Boya San.14,25014,00014,50014,5001,392,00014,220062Çelik Halat17,00017,00017,50017,00023,629,10017,218063CEMTAS Çelik Makina7,7007,6008,0007,900197,004,0007,881064Ceylan Giyim6,6006,5006,9006,7005,232,0006,696065Çimsa18,00018,00018,50018,50042,604,00018,358066Çelebi Hava Servisi315,000305,000325,000310,000805,000316,776067Çimbeton13,50013,75014,00014,0007,776,00013,942068Çimentaş24,25024,50025,25024,750693,00024,744069Commercial Un.Sig.13,50013,75014,25014,250938,85814,058070Dardanel2,9502,9003,1503,100117,755,0003,050071Demirbank6,3006,2006,5006,400275,301,0006,369072Denizli Cam38,50038,50040,00040,0001,950,48039,302073Derimod10,20010,00010,50010,2501,829,00010,262074Deva Holding7,2007,1007,5007,20037,855,0007,278075Dışbank4,8504,8505,0505,000207,507,0004,962076Ditaş Doğan35,00033,50035,00034,0008,936,00034,560077Demir Yat. Ort.4,3004,2504,4504,30021,564,0004,348078Demisaş Döküm7,4007,2007,6007,6002,044,0007,520079Doğan Holding15,25015,00016,50016,250911,339,70015,871080Döktaş12,00012,00012,50012,50020,931,00012,200081Doğan Yayın Holding10,10010,00010,60010,600897,518,75010,419082Eczacıbaşı Yat.Ort.5,9005,9006,2006,2002,544,0006,095083Eczacıbaşı İlaç15,00014,75015,50015,50034,047,00015,237084Eczacıbaşı Yapı24,50024,50025,25024,75017,472,00024,886085Eczacıbaşı Yatırım10,40010,25011,00011,000127,427,00010,731086Edip İplik7,5007,1007,7007,500326,0007,358087Efes Yatırım11,75012,00012,50012,500504,060,10012,384088Ege Biracılık36,00034,50038,00037,50015,952,00036,511089Egs10,00010,00010,50010,40082,246,25010,267090Ege Endüstri50,00050,00053,50052,0002,277,00051,885091Ege Gübre11,75011,50012,75012,7506,496,00012,214092Egeser Giyim4,8004,7505,1505,15015,595,0004,904093Ege Profil Tic.28,50028,00029,00028,500270,00028,518094Ege Seramik3,9503,9004,1004,10013,694,6404,004095EGS Yat.Ort.11,50011,50012,00012,00067,904,26111,811096Emek Sigorta2,3002,2752,3252,30039,841,4002,300097Emek Elektrik11,50011,00012,00011,25023,886,00011,470098Eminis Ambalaj7,9007,7008,0007,900286,1807,882099Enka145,000145,000155,000152,50030,661,312150,371100Ege Plastik14,25014,00014,75014,5001,858,00014,426101Erciyes Boru San.19,00019,00019,75019,7501,453,00019,386102Erciyas Biracılık27,50027,50029,50029,00030,948,00028,562103Ereğli Demir Çelik23,50023,25024,25024,250473,004,00023,965104Esbank1,72500000105Esem Spor Giyim15,00015,00015,50015,0004,377,00015,222106Evren Yatırım Ort.7,1007,0007,2007,00011,367,0007,067