İMKB ikinci seans (A-F)

(16 Aralık 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.17,00016,50017,00017,0002,073,00016,632002Adana Çimento (A)5,9005,6005,9005,70021,493,0005,763003Adana Çimento (B)3,9003,6503,6503,650253,0003,650004Adel Kalemcilik7,6007,3007,6007,600303,0007,380005Adana Çimento (C)1,0301,0001,0501,00024,606,9531,014006Anadolu Efes Bira.31,50030,00031,00030,50012,750,00030,411007Afyon Çimento101,000100,000102,500102,5008,000101,250008Anadolu Gıda9,5009,2009,4009,2005,426,0009,298009Akal Tekstil8,3008,1008,4008,2002,491,0008,180010Akbank4,6004,4004,6504,4503,572,130,0004,571011Akcansa7,3007,2007,4007,20053,112,0007,293012Ak Enerji23,75023,50024,25023,750161,139,00023,729013Aktif Finans1,4501,4501,4751,4501,494,0001,468014Aksigorta10,75010,25011,00010,500122,619,00010,654015Aksu İplik Dokuma3,1503,0003,1503,10049,0003,008016Aksa10,75010,50011,00010,50077,355,75010,660017Aksu Enerji48,50046,00049,00046,5001,523,00046,905018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,1251,0751,1251,07512,490,0001,088020Alarko Holding24,75023,50024,75023,75082,872,00024,074021Alarko Carrier San.38,00036,50038,50037,500710,00036,640022Alcatel Teletaş81,00078,00081,00078,00012,115,00079,570023Alfa Menkul9,4009,1009,4009,300341,7659,153024Alarko Gayrımenkul Y.O.9,0008,5008,9008,50010,688,0638,750025Alkim Kağıt1,3251,2751,3501,30045,314,0001,300026Alkim Kimya4,8504,5504,7504,5505,380,5024,613027Alternatifbank A.P.82077082081042,761,027798028Altınyıldız9,8008,7009,6009,0008,832,0009,122029Altınyağ Kombinaları2,6002,5002,9002,90015,413,0002,757030Anadolu Cam4,2003,9504,2003,95021,881,0004,043031Anadolu Hayat Sig.6,0005,5006,0005,70010,593,0005,726032Anadolu Sigorta3,5003,2503,5003,25082,465,0003,403033Arat Tekstil1,0501,0251,0501,0251,135,0001,049034Arçelik12,00011,25012,00011,500221,675,00011,586035Arena Bilgisayar12,50012,00012,75012,0004,811,00012,369036Alternatif Yatırım9409309609405,898,000948037Arsan Tekstil3,0002,8503,0503,00018,972,0002,953038Aselsan16,25015,25016,25015,50012,152,00015,683039Anadolu ISUZU31,50029,50031,50029,5004,635,00030,418040Ata Yatırım3,9503,6004,2004,2001,691,0004,044041Akın Tekstil2,0251,9252,0001,92518,852,0001,995042Atlas Yatırım1,6501,4751,5751,475787,0001,523043Atlantis Yat. Ort.1,3251,2751,3251,2752,963,0001,297044Avrasya Yat. Ort.8,2007,8008,3007,800816,0008,062045Ayen Enerji32,00031,00032,50032,00031,597,00031,809046Aygaz24,50023,25024,50023,25024,523,00023,741047Bağfaş16,50015,75016,50015,75010,432,00015,911048Bak Ambalaj4,3504,2504,4004,25049,388,0004,299049Banvit12,50011,75012,50012,0003,244,00012,107050Beko Elektronik4,6004,3004,6004,35077,938,0664,479051Berdan Tekstil1,4251,3251,4001,3503,760,0001,369052Bosch Fren Sis.800,000760,000790,000790,00011,000778,181053Bolu Çimento2,1002,0252,0752,0259,893,0002,050054Bossa Tic. San.1,8251,7501,8501,7757,840,0001,781055Brisa24,50023,25025,25023,5003,200,00023,897056Borova Yapı End.10,75010,00010,75010,2502,945,00010,255057Borusan7,4007,0007,4007,1007,046,0007,201058Borusan Yatırım5,5005,1005,5005,30012,340,0005,250059Batı Söke Cimento2,0251,9752,0252,00010,857,0001,998060BSH Profilo26,50026,50027,00026,50018,615,00026,501061Batı Çimento8,4008,1008,4008,1002,359,3188,196062Bursa Çimento16,00015,00015,50015,500102,00015,289063Bumerang Yat.Ort.7407007307001,062,000704064Burçelik3,3003,1003,4003,25013,435,0003,313065Bayraklı Boya1,0501,0251,1001,1003,163,0001,030066Çarşı10,0009,40010,0009,40028,081,0009,668067ÇBS Boya Sanayii7,4007,6008,1008,0006,196,0007,905068Çelik Halat3,3003,1503,2503,2002,790,0003,179069CEMTAS Çelik Makina3,0502,9503,0502,9508,842,0002,953070Ceylan Giyim2,8502,7502,9002,7501,741,0002,798071Çimsa9,1008,7009,1008,8009,451,0008,920072Çelebi Hava Servisi36,50034,00036,50034,5003,296,00034,955073Çimbeton3,6003,3503,5503,45013,483,0003,488074Çimentaş8,9009,0009,0009,0001,460,0009,000075Commercial Un.Sig.4,2004,0004,1504,1002,981,9994,062076Dardanel92089099099093,721,000927077Demirbank76000000078Denizli Cam3,5003,3503,4503,4003,787,0003,371079Dentaş Ambalaj1,9501,9252,1252,100191,813,0002,041080Derimod2,4002,2502,4002,2753,870,0002,302081Deva Holding1,2001,1251,2001,125103,006,1501,157082Dışbank930920990920844,490,297960083Ditaş Doğan13,00012,25013,00012,2501,428,00012,681084Demir Yat. Ort.9508609508603,876,000894085Demisaş Döküm3,1003,0003,0503,05072,0003,001086Doğan Burda Rizzoli13,25012,50013,25012,7504,027,00012,746087Doğan Holding5,2504,9005,7005,0003,712,231,4095,344088Döktaş3,4003,2503,3503,25018,657,0003,313089Doğan Yayın Holding3,9503,9504,2504,0503,183,139,2754,159090Eczacıbaşı Yat.Ort.1,5751,4001,5501,4002,882,0001,476091Eczacıbaşı İlaç9,9009,50010,0009,70023,197,0009,842092Eczacıbaşı Yapı14,25014,25014,75014,25010,908,00014,465093Eczacıbaşı Yatırım3,8003,6003,8503,650123,501,5003,715094Efes Yatırım3,9003,7503,9503,750206,614,2463,834095Egs55052060052031,885,000545096Ege Endüstri2,0752,0502,0752,0501,996,0002,072097Egs Finansal Kiralama82080083081016,780,000814098Ege Gübre3,5003,2003,4003,2001,651,0003,283099EGS Holding450440460450554,671,573446100Egeser Giyim55052056052013,926,018535101Ege Profil Tic.7,0006,5006,9006,8002,553,0006,768102Ege Seramik4,2004,1004,2004,2002,010,0004,133103EGS Yat.Ort.670650680660262,615,345669104Emek Sigorta7907507907802,625,000775105Emek Elektrik4,2504,2004,4004,35020,911,0004,320106Eminis Ambalaj6,6006,5006,7006,700106,0006,586107Enka98,00095,00099,00095,00021,577,04896,436108Ege Plastik1,2251,2001,2501,2006,154,0001,214109Erciyes Boru San.8,2008,2008,5008,400272,0008,229110Ereğli Demir Çelik14,75013,75014,75013,750483,439,25614,102111Ersu Meyve ve Gıda15,75014,25015,75014,2509,388,00014,859112Esbank1,72500000113Escort Computer19,00018,50019,25018,5005,010,00018,719114Esem Spor Giyim5,5005,7005,7005,7001,0005,700115Evren Yatırım Ort.1,6001,5001,6001,600220,0001,548