İMKB ikinci seans (A-F)

(19 Şubat 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)21,25021,50021,75021,5001,959,00021,555002Adana Çimento (B)12,00011,75012,00012,000957,00011,849003Adel Kalemcilik26,50026,50027,00027,000796,00026,521004Adana Çimento (C)3,3503,3503,5003,45023,227,0003,411005Afyon Çimento142,500142,500147,500142,50015,000145,166006Anadolu Gıda10,25010,00010,50010,5009,994,00010,240007Akal Tekstil18,00018,00018,75018,75010,858,00018,383008Akbank11,50011,50012,00011,750819,035,18211,698009Akcansa11,75011,75012,25012,00073,442,00012,020010Aktif Finans3,6503,6003,7003,7004,633,2033,674011Aksigorta12,50012,50013,00013,000119,075,11112,749012Aksu İplik Dokuma5,5005,5005,8005,8006,762,0005,668013Aksa30,50030,50032,50032,000115,714,00031,459014Aksu Enerji91,00090,00092,00092,0002,170,00091,539015Aktaş Elektrik167,500165,000180,000177,5001,736,000175,174016Ak Yatırım Ort.4,0504,0504,2004,1003,400,0004,101017Alarko Holding34,50034,00035,50035,00027,980,40034,884018Alarko Carrier San.80,00080,00085,00083,00011,477,00082,940019Alcatel Teletaş145,000145,000150,000150,0008,535,000147,287020Alfa Menkul8,9009,0009,1009,1001,010,0009,047021Alarko Gayrımenkul Y.O.18,25018,25018,75018,50011,494,50018,512022Alternatifbank A.P.4,9004,9005,0504,90061,364,0004,957023Altınyıldız17,50017,25018,25018,2503,866,00017,944024Anadolu Cam8,2008,2008,3008,30011,290,0008,243025Anadolu Biracılık11,00011,00011,50011,5007,632,00011,361026Anadolu Sigorta11,75011,50011,75011,75046,799,00011,621027Apeks Dış Ticaret7,8007,0007,9007,9001,568,0007,762028Arat Tekstil3,3503,3503,6003,6003,470,0003,451029Arçelik29,00029,00030,00030,00074,818,00029,615030Alternatif Yatırım7,1006,3007,2006,300175,030,0006,751031Arsan Tekstil20,50020,25020,50020,500301,00020,292032Aselsan54,00054,00056,00056,00016,016,31554,999033Anadolu ISUZU46,50046,50047,50046,5004,643,00046,930034Ata Yatırım7,4006,1006,4006,100116,0006,124035Akın Tekstil9,3009,30010,40010,40015,736,0009,997036Atlas Yatırım7,1006,9007,1006,90017,361,0006,990037Atlantis Yat. Ort.3,2503,1503,3003,1501,831,0003,205038Avrasya Yat. Ort.9,70010,60010,70010,60054,00010,637039Aygaz64,00064,00066,00064,00011,322,00064,876040Bağfaş32,50032,00033,50032,50030,624,00032,797041Bak Ambalaj6,1006,0006,2006,10016,887,0006,079042Banvit25,00023,00025,00023,50033,482,10023,694043Beko Elektronik12,75012,50013,00013,00074,294,31712,801044Berdan Tekstil6,4006,4006,5006,5001,033,0006,464045Bosch Fren Sis.1,950,0001,940,0001,950,0001,940,0006,0001,945,000046Bolu Çimento7,1007,0007,2007,1004,790,0007,074047Bossa Tic. San.4,7504,7504,8504,80027,323,0004,798048Brisa34,50034,50036,50036,5002,786,00035,828049Birlik Mensucat2,9502,9503,0003,0001,636,0002,983050Borova Yapı End.42,00041,00044,00044,0006,105,00043,355051Borusan64,00064,00070,00070,0005,831,00067,904052Borusan Yatırım26,50027,00029,50029,50051,202,00029,021053BSH Profilo130,000122,500130,000122,5001,202,000126,736054Batı Çimento16,00016,00016,75016,50018,560,30616,513055Bursa Çimento30,50030,50031,00030,500262,00030,793056Bumerang Yat.Ort.2,4752,4502,5002,500981,0002,477057Burçelik4,9004,9005,1005,0001,295,0104,979058Bayraklı Boya3,4503,3503,5503,35011,315,0003,432059CARSI58,00058,00060,00060,0002,952,00059,584060ÇBS Boya San.9,2509,2009,5009,4002,521,0009,388061Çelik Halat14,75014,75015,25015,2501,438,00014,993062CEMTAS Çelik Makina6,2005,8006,2006,000107,815,0005,986063Ceylan Giyim6,2006,1006,6006,6008,927,0006,528064Çimsa15,75015,75016,00016,00021,488,30015,893065Çelebi Hava Servisi320,000320,000345,000340,0001,641,000330,380066Çimbeton13,75013,50014,00013,7501,248,00013,719067Çimentaş25,50025,50026,50026,000756,00025,980068Commercial Un.Sig.14,00013,75014,00014,000352,00013,751069Dardanel2,0252,0002,0752,05066,039,0002,039070Demirbank4,7004,6504,8504,800143,931,0004,764071Denizli Cam32,50032,50034,50033,5001,789,00033,669072Derimod11,00010,75011,75011,2504,757,00011,329073Deva Holding4,7504,7004,9504,85037,360,2674,823074Dışbank4,1504,1004,2504,25092,947,0004,188075Ditaş Doğan35,00034,00035,50035,5005,434,00034,553076Demir Yat. Ort.3,2503,1503,2503,2006,240,0003,209077Demisaş Döküm6,1005,8006,0005,8002,666,0005,902078Doğan Holding15,50015,25015,75015,750260,742,89115,493079Döktaş8,8008,8008,9008,90014,637,0008,866080Doğan Yayın Holding11,50011,50012,25012,250433,265,84811,972081Eczacıbaşı Yat.Ort.4,9005,0005,0005,000782,0005,000082Eczacıbaşı İlaç13,25013,00013,75013,75015,941,00013,406083Eczacıbaşı Yapı21,25021,00021,75021,5006,462,00021,516084Eczacıbaşı Yatırım9,3009,2009,5009,40071,487,0009,366085Edip İplik6,1006,0006,5006,500379,0006,277086Efes Yatırım10,50010,50011,00010,750249,216,20010,839087Ege Biracılık32,00032,00034,00033,50012,347,00033,242088Egs8,8008,9009,1009,00045,482,1508,983089Ege Endüstri51,00050,00052,00051,000582,00050,969090Ege Gübre11,00011,00012,25012,2508,392,37511,838091Egeser Giyim3,7003,7003,8003,75025,261,0003,745092Ege Profil Tic.29,00028,50029,50029,00085,00029,117093Ege Seramik3,3003,3003,4503,4507,098,0003,378094EGS Yat.Ort.10,75010,75011,50011,50049,623,79411,206095Emek Sigorta2,0252,0002,0502,0506,097,6092,028096Emek Elektrik9,4009,4009,6009,4007,898,0009,489097Eminis Ambalaj7,9007,8008,0007,900479,0007,914098Enka145,000145,000150,000150,00014,494,614147,392099Ege Plastik11,25011,25011,75011,5001,121,00011,490100Erciyes Boru San.18,25018,50019,50019,5001,844,00018,960101Erciyas Biracılık25,50025,50026,50025,5005,957,00026,102102Ereğli Demir Çelik23,00023,00023,75023,750429,562,77823,504103Esbank1,72500000104Esem Spor Giyim14,25014,25014,50014,250208,00014,286105Evren Yatırım Ort.7,0006,9007,1006,90025,108,0006,976