İMKB ikinci seans (A-F)

(9 Şubat 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)22,75022,25022,75022,25012,457,00022,426002Adana Çimento (B)12,00011,75012,00011,7502,399,00011,809003Adel Kalemcilik30,50029,50031,00031,0001,143,00030,255004Adana Çimento (C)3,7503,6503,8003,65023,348,0003,693005Afyon Çimento140,000137,500140,000140,00039,400138,397006Anadolu Gıda11,75011,25012,00011,5006,221,00011,721007Akal Tekstil17,75017,75018,25018,00010,263,74918,007008Akbank12,00011,75012,50012,2501,113,549,44412,097009Akcansa12,50012,00012,50012,50062,677,70012,309010Aktif Finans3,7503,6503,8003,7508,944,0003,722011Aksigorta14,25013,75014,75014,250216,242,00014,183012Aksu İplik Dokuma6,0006,0006,1006,1005,896,0006,076013Aksa28,50027,50029,00028,00010,199,75027,663014Aksu Enerji112,500105,000112,500110,0003,130,000108,228015Aktaş Elektrik235,000225,000235,000230,000790,000230,598016Ak Yatırım Ort.4,8004,6004,8504,6003,968,0004,668017Alarko Holding40,50039,00041,00040,00064,032,77739,646018Alarko Holding (Yeni)5,30000000019Alarko Carrier San.82,00080,00083,00083,0001,476,00080,760020Alcatel Teletaş160,000152,500162,500157,50014,592,245157,554021Alfa Menkul9,7509,4009,7009,5004,306,0009,548022Alarko Gayrımenkul Y.O.20,50019,75020,75020,25018,616,00020,200023Alternatifbank A.P.5,6005,5005,8005,60056,209,3765,619024Altınyıldız19,25018,50019,50018,7502,714,00018,882025Anadolu Cam9,4009,1009,5009,30011,361,6599,288026Anadolu Biracılık12,00011,75012,75012,50013,977,00012,212027Anadolu Sigorta10,0009,50010,1009,80071,530,0009,742028Apeks Dış Ticaret11,75011,25012,00011,5001,842,00011,411029Arat Tekstil4,2003,9504,2504,1006,585,0004,039030Arçelik36,00035,00036,50035,50027,731,09635,511031Alternatif Yatırım14,00013,50013,50013,50037,00013,500032Arsan Tekstil20,75020,25020,75020,5002,483,00020,496033Aselsan57,00055,00058,00057,0004,543,23256,318034Anadolu ISUZU51,00048,50051,00049,0006,423,00049,385035Ata Yatırım7,1007,0007,1007,000185,0007,032036Akın Tekstil10,75010,25010,50010,2501,125,00010,386037Atlas Yatırım6,7006,6006,8006,7003,813,0006,723038Atlantis Yat. Ort.3,7003,5503,6003,5505,235,0003,568039Avrasya Yat. Ort.10,30010,00010,00010,0002,00010,000040Aygaz67,00065,00067,00066,0006,470,10065,533041Bağfaş38,50037,00039,00038,0007,959,00037,698042Bak Ambalaj6,2006,0006,3006,20014,230,0006,113043Banvit28,00027,50028,50028,5002,830,00027,863044Beko Elektronik14,50014,00014,50014,25043,412,99214,278045Berdan Tekstil7,5007,1007,5007,1004,081,0007,197046Bosch Fren Sis.1,920,0001,860,0001,950,0001,860,00014,0001,914,285047Bolu Çimento7,7007,4007,7007,5006,227,0207,560048Bossa Tic. San.5,1004,9005,1005,10016,952,0005,024049Brisa35,50034,00035,50034,5001,503,00034,562050Birlik Mensucat3,3503,3003,6503,3003,827,0003,428051Borova Yapı End.48,50046,00049,00048,0001,489,00047,020052Borusan63,00059,00063,00061,000546,00060,695053Borusan Yatırım27,00025,50027,00026,0004,243,00026,133054BSH Profilo107,500107,500112,500107,500174,000108,477055Batı Çimento32,00030,50032,00030,5003,685,00031,258056Bursa Çimento31,00031,50032,00031,5001,085,00031,505057Bumerang Yat.Ort.2,8502,7502,9502,8005,708,0002,801058Burçelik5,6005,3005,6005,300278,0005,365059Bayraklı Boya4,1003,9004,1503,9507,066,6263,966060CARSI65,00063,00065,00065,0003,702,00064,210061ÇBS Boya San.13,75012,75013,50013,2501,536,00013,106062Çelik Halat16,75016,00016,50016,2501,217,00216,069063CEMTAS Çelik Makina7,9007,7008,0007,70071,898,0007,844064Ceylan Giyim6,5006,2006,5006,4001,598,0006,300065Çimsa17,25017,25017,75017,50024,385,00017,389066Çelebi Hava Servisi305,000300,000310,000310,000111,000305,000067Çimbeton12,75012,25013,50012,7501,468,00012,567068Çimentaş26,50025,50026,00025,500238,00025,678069Commercial Un.Sig.13,50013,00013,75013,25044,00013,329070Dardanel2,7502,5002,7502,500218,281,0002,551071Demirbank5,7005,5005,8005,600137,235,0005,621072Denizli Cam41,00039,50041,00040,0002,496,00040,123073Derimod12,00010,75012,00011,0002,199,00011,325074Deva Holding7,1006,7007,1006,90024,145,0006,886075Dışbank4,6504,5004,7004,550111,951,6784,586076Ditaş Doğan36,50036,00038,00038,00022,034,00037,206077Demir Yat. Ort.4,0503,9004,1003,95010,316,0003,934078Demisaş Döküm7,0006,8007,1006,9003,590,0006,944079Doğan Holding14,75014,50015,25015,000630,230,88014,799080Döktaş11,50010,75011,50011,00032,101,00011,046081Doğan Yayın Holding9,7509,70010,20010,000528,638,7509,941082Eczacıbaşı Yat.Ort.6,0005,8006,3005,9001,996,0006,120083Eczacıbaşı İlaç14,25013,75014,75014,25028,602,00014,084084Eczacıbaşı Yapı24,00023,50024,50023,5005,899,00023,969085Eczacıbaşı Yatırım10,0009,80010,20010,100134,059,0009,989086Edip İplik7,1006,4007,0006,400365,0006,570087Efes Yatırım11,25011,25012,50012,5001,263,024,00011,956088Ege Biracılık33,50032,50035,50035,50013,903,00034,011089Egs9,8009,5009,8009,60028,891,6509,602090Ege Endüstri48,00048,00050,00050,000738,00048,805091Ege Gübre11,50011,25011,75011,7501,390,00011,499092Egeser Giyim4,6504,5004,6504,55014,087,0004,596093Ege Profil Tic.29,50028,00029,50028,500178,00028,573094Ege Seramik3,9503,8004,0003,8506,341,0003,877095EGS Yat.Ort.11,25011,00012,00011,50098,095,95811,521096Emek Sigorta2,1502,0002,2002,02511,260,0002,062097Emek Elektrik10,5009,75010,50010,00011,984,00010,074098Eminis Ambalaj7,8007,5007,8007,600719,5007,613099Enka147,500142,500147,500145,00013,031,558145,040100Ege Plastik13,75013,00013,50013,2501,348,00013,217101Erciyes Boru San.19,00018,25019,00019,0001,354,00018,583102Erciyas Biracılık27,00025,50028,50028,00046,144,00027,012103Ereğli Demir Çelik23,00022,50023,25023,250367,625,19122,860104Esbank1,72500000105Esem Spor Giyim14,75014,50015,00014,5001,227,00014,736106Evren Yatırım Ort.6,7006,5006,8006,70013,381,0006,562