İMKB ikinci seans (A-F)

(9 Mayıs 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)20,00019,25020,00019,5006,583,00019,688002Adana Çimento (B)11,50011,25011,50011,500773,00011,493003Adel Kalemcilik27,00026,00027,00026,5001,285,00026,387004Adana Çimento (C)3,5003,3503,5003,40039,810,0003,415005Afyon Çimento195,000185,000197,500185,000494,000192,226006Anadolu Gıda14,00013,75014,25014,0004,383,00013,865007Akal Tekstil22,50021,50022,50021,5004,084,00021,962008Akbank12,00011,25012,00011,500305,850,00011,505009Akcansa12,50012,00012,75012,25058,244,00012,257010Aktif Finans3,9003,8003,9003,90024,328,0003,880011Aksigorta14,75013,75014,75014,250119,898,00014,225012Aksu İplik Dokuma7,3007,1007,3007,2005,592,0007,158013Aksa43,00042,50043,50042,50024,863,00042,833014Aksu Enerji105,000100,000105,000100,0001,756,000100,831015Aktaş Elektrik210,000205,000215,000215,0007,046,000208,763016Ak Yatırım Ort.7,8007,5007,9007,6004,817,0007,684017Alarko Holding42,50040,50043,00040,500113,645,00041,326018Alarko Carrier San.80,00077,00079,00078,0001,052,00078,313019Alcatel Teletaş155,000152,500157,500155,0001,369,000154,437020Alfa Menkul15,75015,50016,00016,0002,107,00015,755021Alarko Gayrımenkul Y.O.17,25017,00017,50017,25010,403,00017,253022Alkim Kimya10,40010,25010,50010,50053,500,00010,259023Alternatifbank A.P.1,9001,8001,9001,800121,941,6221,841024Altınyıldız25,50024,50025,00024,5001,762,00024,690025Anadolu Cam9,8009,4009,8009,40057,738,1109,605026Anadolu Biracılık17,00016,50017,25017,0009,311,00016,854027Anadolu Hayat Sig.29,50028,00030,00029,00041,351,00028,684028Anadolu Sigorta12,00011,50012,00011,50010,139,00011,675029Apeks Dış Ticaret8,6008,3008,6008,3001,023,0008,491030Arat Tekstil4,1504,0004,1504,00021,023,0004,032031Arçelik46,50043,50046,50043,50074,678,63944,690032Alternatif Yatırım8,4008,0008,5008,0002,761,0008,302033Arsan Tekstil18,00017,25019,25018,0004,462,00018,177034Aselsan81,00078,00081,00079,0005,929,00078,749035Anadolu ISUZU72,00068,00072,00070,0004,912,00069,703036Ata Yatırım5,2005,0005,2005,200673,0005,129037Akın Tekstil13,75013,00013,75013,5001,558,00013,413038Atlas Yatırım3,3003,1503,3503,2508,446,0003,229039Atlantis Yat. Ort.2,8002,7502,8502,800803,0002,807040Avrasya Yat. Ort.7,5006,8007,5006,800396,0006,939041Aygaz65,00063,00066,00064,0006,202,00063,696042Bağfaş33,50032,00033,50033,00010,719,00032,733043Bak Ambalaj6,6006,3006,7006,50069,712,0006,496044Banvit25,75025,00026,50025,50039,253,00025,738045Beko Elektronik16,00015,50016,00015,50049,554,00015,791046Berdan Tekstil7,30000000047Bosch Fren Sis.1,690,0001,680,0001,720,0001,690,00047,0001,702,340048Bolu Çimento7,5007,3007,5007,5009,417,0007,394049Bossa Tic. San.5,4005,1005,5005,30060,260,0005,264050Brisa45,50044,50045,50044,5002,919,00044,829051Borova Yapı End.85,00082,00085,00083,0007,820,00083,052052Borusan110,000105,000112,500107,5001,721,000108,031053Borusan Yatırım59,00057,00060,00058,00010,840,00057,693054Batı Söke Cimento5,1004,7005,1004,700150,850,0004,898055BSH Profilo38,00036,50038,00036,5002,380,00037,093056Batı Çimento17,25016,50017,25016,75010,441,58316,866057Bursa Çimento27,50027,50028,00027,500997,00027,510058Bumerang Yat.Ort.1,7501,6501,7501,6753,472,0001,693059Burçelik5,3005,1005,2005,1002,140,0005,156060Bayraklı Boya3,9503,7004,0503,70019,068,0003,849061CARSI27,00026,00027,00026,0009,093,00026,558062ÇBS Boya San.16,50015,75016,25015,7503,840,00015,816063Çelik Halat17,50016,50017,50016,500827,05017,029064CEMTAS Çelik Makina6,4006,1006,4006,300126,576,0006,232065Ceylan Giyim9,0008,6009,1008,8006,473,0008,827066Çimsa16,00015,50016,25015,50040,594,46215,869067Çelebi Hava Servisi52,00049,00052,00050,000769,00050,470068Çimbeton14,25014,00014,50014,0001,584,00014,112069Çimentaş27,50027,50028,00028,000765,00027,539070Commercial Un.Sig.17,00016,50016,75016,5001,084,00016,549071Ceytaş Tekstil2,3252,2752,5002,4006,070,0002,388072Dardanel1,8751,8001,9001,800257,246,4001,829073Demirbank5,0004,7504,9504,750138,108,0004,862074Denizli Cam47,50045,00047,50045,0004,777,00045,804075Derimod17,25016,75017,50017,250956,00016,853076Deva Holding2,2502,1752,2752,175174,609,7392,214077Dışbank2,0251,9502,0501,975323,413,0001,981078Ditaş Doğan38,00036,50038,00037,0001,960,00036,858079Demir Yat. Ort.3,1502,9003,0502,9004,738,0002,980080Demisaş Döküm6,8006,6007,0007,00012,882,0006,805081Doğan Burda Rizzoli135,000130,000135,000132,500504,000132,217082Doğan Holding17,50017,25017,75017,250178,437,60017,440083Döktaş19,75018,50019,50018,75027,637,00018,866084Doğan Yayın Holding13,75013,25013,75013,500225,630,25013,465085Eczacıbaşı Yat.Ort.8,7008,0008,6008,4003,951,0008,219086Eczacıbaşı İlaç19,00018,25018,75018,25010,298,00018,413087Eczacıbaşı Yapı24,25023,50024,25023,7503,523,00023,728088Eczacıbaşı Yatırım10,0009,50010,0009,70065,632,0009,658089Edip İplik12,25011,00013,00013,0004,062,00011,764090Efes Yatırım9,1008,7009,1008,70094,133,4188,851091Ege Biracılık50,50049,50051,50050,5009,152,00050,341092Egs8,7008,3008,7008,30022,200,6488,478093Ege Endüstri72,00069,00072,00070,0001,061,00070,492094Ege Gübre13,75013,75014,25013,7505,286,00013,897095EGS Holding3,0002,8503,0002,900514,393,0002,916096Egeser Giyim4,6504,5004,7004,50016,857,0004,575097Ege Profil Tic.42,00041,50042,50041,500285,00041,717098Ege Seramik5,9005,7006,1006,00021,891,0005,919099EGS Yat.Ort.11,25011,25011,50011,50023,319,48211,273100Emek Sigorta1,8751,7751,9001,80011,717,5001,810101Emek Elektrik11,75011,25011,75011,50025,651,00011,468102Eminis Ambalaj11,00010,50011,00010,5003,691,00010,831103Enka147,500142,500147,500142,50013,392,219145,562104Ege Plastik16,25016,00016,75016,5004,533,00016,330105Erciyes Boru San.23,25022,75023,25023,000844,00022,992106Erciyas Biracılık43,00042,50044,50044,00013,274,00043,703107Ereğli Demir Çelik32,00031,50032,50032,000125,704,45031,881108Ersu Meyve ve Gıda26,00024,00026,00025,50030,026,00024,550109Esem Spor Giyim11,50011,25011,75011,500427,00011,527110Evren Yatırım Ort.3,1003,0003,1503,1003,174,0003,085