İMKB ikinci seans (A-F)

(12 Şubat 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)22,50021,75022,25022,0009,657,00021,884002Adana Çimento (B)11,50011,25011,50011,2501,057,00011,279003Adel Kalemcilik31,00030,00031,00030,0003,206,00030,437004Adana Çimento (C)3,6003,6003,7003,65022,981,2003,625005Afyon Çimento142,500140,000140,000140,00036,160140,000006Anadolu Gıda11,00010,75011,00010,7503,577,00010,966007Akal Tekstil19,50019,25020,00020,00042,798,00019,571008Akbank12,25011,75012,25012,250854,768,82512,010009Akcansa12,00011,50012,00011,750143,331,00011,745010Aktif Finans3,5503,4503,6003,5508,126,0013,502011Aksigorta13,50013,00013,50013,000122,746,00013,316012Aksu İplik Dokuma6,3006,1006,2006,1008,626,0006,146013Aksa30,00029,00030,50029,00047,341,00029,299014Aksu Enerji102,50097,500105,000100,0005,658,000100,426015Aktaş Elektrik222,500215,000222,500217,500931,000219,108016Ak Yatırım Ort.4,5004,3504,5504,4004,021,0004,406017Alarko Holding35,00034,00035,00034,50042,270,00034,532018Alarko Carrier San.75,00074,00075,00075,0001,107,00074,700019Alcatel Teletaş155,000147,500160,000157,50033,363,000154,470020Alfa Menkul9,3009,2009,2009,200310,0009,200021Alarko Gayrımenkul Y.O.19,75019,25019,75019,2509,803,00019,459022Alternatifbank A.P.5,8005,5005,8005,60061,197,0005,630023Altınyıldız19,00018,75019,75019,5007,328,00019,147024Anadolu Cam9,0008,8009,1008,8009,285,0008,870025Anadolu Biracılık12,50012,00012,50012,50010,714,08012,287026Anadolu Sigorta11,50010,75011,50011,250110,170,00011,038027Apeks Dış Ticaret11,25010,75011,50011,000396,00010,983028Arat Tekstil3,9503,7003,9003,7508,643,0003,812029Arçelik36,00035,00036,00035,50022,807,00035,541030Alternatif Yatırım14,25014,50015,00014,750126,00014,704031Arsan Tekstil21,75020,75021,25020,7503,302,00020,955032Aselsan56,00055,00057,00056,0007,972,04355,872033Anadolu ISUZU53,00051,00053,00051,0009,096,00051,711034Ata Yatırım7,0007,0007,4007,20038,0007,242035Akın Tekstil10,50010,00010,25010,2501,884,00010,212036Atlas Yatırım6,5006,4006,5006,4004,832,0006,435037Atlantis Yat. Ort.3,3503,3503,5003,4001,380,0003,402038Avrasya Yat. Ort.9,3008,90010,0009,90048,0009,839039Aygaz65,00063,00065,00064,0005,918,00064,127040Bağfaş36,00032,50036,00034,50017,922,21734,512041Bak Ambalaj6,5006,3006,5006,50020,866,0006,429042Banvit27,00026,50027,00026,5003,279,43026,801043Beko Elektronik14,00013,75014,00013,75031,764,00013,894044Berdan Tekstil7,2007,0007,3007,0003,205,0007,066045Bosch Fren Sis.1,910,0001,870,0001,920,0001,910,00017,0001,903,529046Bolu Çimento7,5007,3007,5007,3003,890,4247,425047Bossa Tic. San.5,2004,9005,1005,00015,039,0005,017048Brisa36,00035,50037,00036,50015,281,00036,157049Birlik Mensucat3,3503,3003,6503,3003,827,0003,428050Borova Yapı End.49,50049,00053,00052,5008,324,00051,673051Borusan61,00059,00061,00060,000440,00059,963052Borusan Yatırım25,50025,00026,00025,5004,949,00025,593053BSH Profilo115,000115,000125,000125,0002,608,000120,390054Batı Çimento38,00037,00039,50039,50079,195,79838,545055Bursa Çimento32,00031,00032,00031,5001,632,60031,564056Bumerang Yat.Ort.2,6002,4502,6002,5003,145,0002,496057Burçelik5,3005,2005,4005,200853,0005,241058Bayraklı Boya3,9503,8004,0003,8506,934,0633,891059CARSI64,00062,00064,00062,0003,118,00062,668060ÇBS Boya San.13,25012,50013,00012,750966,00012,893061Çelik Halat16,50015,75016,75016,2509,389,00016,476062CEMTAS Çelik Makina7,7007,4007,6007,50039,994,4187,486063Ceylan Giyim6,40000000064Çimsa16,75016,25016,75016,50026,536,00016,525065Çelebi Hava Servisi320,000305,000315,000315,00099,000309,595066Çimbeton13,25012,75013,25012,750567,00012,816067Çimentaş25,00025,00025,25025,000558,00025,000068Commercial Un.Sig.13,00012,75014,00013,25024,673,00013,345069Dardanel2,4002,2752,4002,300114,378,0002,318070Demirbank5,1005,0005,2005,100156,901,5135,063071Denizli Cam37,50035,50037,50035,5002,597,00036,438072Derimod10,25010,00010,50010,250449,00010,261073Deva Holding6,3006,1006,3006,20036,698,4296,183074Dışbank4,3004,1504,3004,250108,491,3074,221075Ditaş Doğan37,00036,00037,00037,0006,212,00036,438076Demir Yat. Ort.3,7003,5003,7003,5507,664,0003,556077Demisaş Döküm6,6005,9006,6005,9002,115,0016,373078Doğan Holding15,50015,00015,50015,500734,812,00015,249079Döktaş9,5009,3009,5009,40015,587,0009,339080Doğan Yayın Holding10,50010,25010,75010,500591,706,40210,676081Eczacıbaşı Yat.Ort.5,7005,7005,8005,8001,045,0005,771082Eczacıbaşı İlaç13,75013,75014,00014,00019,624,00013,756083Eczacıbaşı Yapı22,00021,25021,75021,5004,627,00021,405084Eczacıbaşı Yatırım9,9009,75010,00010,00051,269,0009,810085Edip İplik6,6006,5006,8006,60094,0006,557086Efes Yatırım12,75012,50013,00012,750674,357,60012,725087Ege Biracılık36,00035,50036,50036,5004,336,00035,895088Egs9,6009,3009,7009,50036,980,2509,481089Ege Endüstri50,50050,00051,50050,5001,313,00050,660090Ege Gübre11,50011,25011,50011,250400,00011,437091Egeser Giyim4,6004,4004,6004,55025,666,0004,497092Ege Profil Tic.28,50028,50031,00031,000912,00029,658093Ege Seramik3,9003,8003,8503,8003,838,6003,823094EGS Yat.Ort.11,25011,00011,50011,25021,312,28511,236095Emek Sigorta2,3002,1752,3252,20017,214,0002,246096Emek Elektrik10,40010,00010,50010,00013,954,40010,122097Eminis Ambalaj7,4007,2007,4007,400263,0007,287098Enka147,500145,000150,000147,50016,023,768147,431099Ege Plastik12,75012,25012,75012,5001,932,00012,483100Erciyes Boru San.18,00017,50018,25018,2501,052,00017,774101Erciyas Biracılık27,00026,00027,50026,50037,802,00026,631102Ereğli Demir Çelik23,25022,50023,25023,000522,963,00022,896103Esbank1,72500000104Esem Spor Giyim14,75014,50014,75014,500579,00014,711105Evren Yatırım Ort.6,5006,4006,6006,4007,464,0006,422