İMKB ikinci seans (A-F)

(8 Şubat 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)24,75023,75024,75024,0009,137,00024,082002Adana Çimento (B)13,00012,25012,75012,5001,137,00012,503003Adel Kalemcilik32,00031,00032,50031,0002,045,00031,482004Adana Çimento (C)3,9503,7504,0003,80033,834,0003,851005Afyon Çimento150,000140,000147,500140,00067,000142,761006Anadolu Gıda12,75011,75012,75012,0009,069,00012,278007Akal Tekstil19,50018,25019,75018,50023,640,00018,848008Akbank13,50012,50013,50013,0001,522,968,59913,010009Akcansa13,75012,75013,75013,000129,137,00013,259010Aktif Finans4,0003,8004,0003,90014,938,0443,880011Aksigorta15,50014,25015,50014,500212,747,00014,754012Aksu İplik Dokuma6,2005,9006,2006,2006,043,0006,019013Aksa30,50029,00031,00029,50023,580,00029,694014Aksu Enerji122,500112,500125,000115,0005,271,000117,961015Aktaş Elektrik250,000235,000250,000235,0001,232,000243,965016Ak Yatırım Ort.4,9004,7504,9004,7505,450,0004,836017Alarko Holding42,50040,50043,00041,50062,910,00041,396018Alarko Holding (Yeni)5,30000000019Alarko Carrier San.85,00081,00085,00083,0002,133,40082,575020Alcatel Teletaş170,000162,500170,000167,50011,346,854167,094021Alfa Menkul10,6009,75010,50010,0001,163,00010,154022Alarko Gayrımenkul Y.O.21,75021,00022,00021,00010,298,50021,412023Alternatifbank A.P.6,2005,7006,2005,80052,188,6085,939024Altınyıldız20,75019,75021,00020,0004,831,00020,252025Anadolu Cam10,0009,60010,0009,60029,947,7909,778026Anadolu Biracılık13,00012,00013,00012,2508,790,00012,439027Anadolu Sigorta10,75010,25011,00010,50041,681,00010,624028Apeks Dış Ticaret12,50011,50012,25011,5002,799,00011,823029Arat Tekstil4,6004,2004,6004,25014,767,0004,369030Arçelik38,00036,50039,00037,000160,436,53237,800031Alternatif Yatırım12,75014,00014,00014,00043,00014,000032Arsan Tekstil21,00020,25021,00020,7505,389,00020,565033Aselsan59,00057,00060,00057,00012,764,00057,912034Anadolu ISUZU53,00050,00054,00051,0009,414,00052,009035Ata Yatırım7,5007,2007,2007,20020,0007,200036Akın Tekstil11,25010,75011,25011,00011,350,00011,104037Atlas Yatırım7,1006,9007,2006,9008,709,0006,999038Atlantis Yat. Ort.4,0003,7004,0003,7506,257,0003,839039Avrasya Yat. Ort.10,1009,80010,10010,000341,0009,888040Aygaz71,00066,00071,00068,00017,236,00068,958041Bağfaş40,50038,00040,50039,0007,661,00039,220042Bak Ambalaj6,6006,2006,7006,30024,512,0006,399043Banvit30,00028,00030,00028,5003,635,00029,016044Beko Elektronik16,00014,25016,50014,250856,689,14315,439045Berdan Tekstil8,1007,5008,1007,7004,071,0007,786046Bosch Fren Sis.2,000,0001,930,0002,000,0001,930,00023,0001,957,826047Bolu Çimento7,9007,6008,0007,7009,083,5337,844048Bossa Tic. San.5,5005,0005,5005,00026,204,0005,239049Brisa36,00035,50036,00035,5005,489,00035,700050Birlik Mensucat3,2503,1503,3003,2003,457,0003,272051Borova Yapı End.51,50047,00052,00048,0004,023,00249,263052Borusan65,00061,00064,00061,000560,00062,671053Borusan Yatırım28,50026,50028,50026,5008,040,00027,453054BSH Profilo110,000105,000110,000105,00066,000107,651055Batı Çimento32,50032,00034,00032,50012,870,00033,044056Bursa Çimento32,50031,50032,50032,000763,00031,790057Bumerang Yat.Ort.3,0502,8503,0003,0004,713,0002,907058Burçelik5,8005,5005,9005,7001,113,0005,643059Bayraklı Boya4,4004,0504,3504,2509,085,3124,254060CARSI69,00065,00069,00066,0004,218,00066,844061ÇBS Boya San.14,50013,25014,25013,2501,416,00013,511062Çelik Halat17,50016,50017,50016,7502,021,00016,897063CEMTAS Çelik Makina7,9007,7007,9007,80053,899,3007,789064Ceylan Giyim6,9006,6006,9006,7004,947,0006,694065Çimsa18,50017,75018,50017,75052,240,00018,142066Çelebi Hava Servisi310,000300,000315,000310,000736,000309,062067Çimbeton14,00013,50014,00013,5001,689,00013,651068Çimentaş26,50025,50026,50025,5001,346,00026,093069Commercial Un.Sig.14,00013,75014,00013,750272,00013,759070Dardanel3,0502,8503,1002,90084,462,0002,955071Demirbank6,3005,8006,3005,900235,933,0366,079072Denizli Cam43,00040,50043,00041,0006,196,00041,822073Derimod11,00010,50011,50011,25012,513,00011,130074Deva Holding7,5006,8007,6007,00029,964,0007,259075Dışbank5,0004,7005,1004,800196,723,3884,815076Ditaş Doğan36,00035,50036,00036,0009,699,00035,526077Demir Yat. Ort.4,2003,9504,2003,95017,027,0004,041078Demisaş Döküm7,6007,2007,5007,2001,645,0007,308079Doğan Holding15,75015,00016,00015,250800,526,80015,510080Döktaş12,00011,50012,00011,75018,805,00011,780081Doğan Yayın Holding10,75010,00010,75010,250343,341,63810,361082Eczacıbaşı Yat.Ort.6,3005,9006,4006,0003,331,0006,107083Eczacıbaşı İlaç15,50014,75015,75015,00039,132,68015,206084Eczacıbaşı Yapı25,25024,00025,50024,0007,299,00024,875085Eczacıbaşı Yatırım10,75010,00011,00010,00066,521,00010,323086Edip İplik7,5007,2007,3007,200336,0007,211087Efes Yatırım12,50011,50012,50011,750460,303,60011,930088Ege Biracılık36,50033,50037,00034,0009,244,00035,580089Egs10,5009,75010,5009,75036,631,20010,021090Ege Endüstri53,00049,00053,00049,0002,438,10050,775091Ege Gübre12,50012,00012,50012,0002,838,50012,082092Egeser Giyim5,0504,6005,0004,70026,496,0004,811093Ege Profil Tic.30,00027,50030,00028,500506,00028,418094Ege Seramik4,2003,8004,2003,90010,949,0004,033095EGS Yat.Ort.12,00011,25012,25012,000105,226,00011,640096Emek Sigorta2,3002,1502,3002,15010,792,2492,241097Emek Elektrik11,50010,75011,75010,75020,884,00011,072098Eminis Ambalaj7,9007,7007,8007,800457,0007,766099Enka155,000147,500155,000152,50017,788,344151,424100Ege Plastik14,50013,50014,25014,0001,673,00013,873101Erciyes Boru San.19,75019,00019,50019,000721,00019,205102Erciyas Biracılık28,00026,50028,00027,50010,250,00027,317103Ereğli Demir Çelik24,50023,25024,50023,250290,551,14123,649104Esbank1,72500000105Esem Spor Giyim15,75015,00015,75015,0001,411,00015,201106Evren Yatırım Ort.7,2006,8007,2006,8005,809,0006,942