İMKB ikinci seans (A-F)

(13 Mayıs 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)19,25018,75019,25019,00014,607,00018,948002Adana Çimento (B)11,00010,75011,00011,000982,00010,752003Adel Kalemcilik25,50025,50027,00027,0002,120,00026,143004Adana Çimento (C)3,3503,3003,4003,35032,921,0003,325005Afyon Çimento185,000180,000185,000182,50028,000182,142006Anadolu Gıda14,50014,25014,75014,5004,878,00014,409007Akal Tekstil22,25021,75022,50022,2505,305,00022,155008Akbank11,50011,00011,50011,250624,450,71011,239009Akcansa11,75011,50012,00011,75030,481,12011,666010Aktif Finans3,9003,8503,9503,9006,576,0003,899011Aksigorta14,25013,75014,25014,000102,580,00013,918012Aksu İplik Dokuma7,1007,0007,1007,1002,528,0007,026013Aksa43,00042,00043,00042,50022,295,00042,509014Aksu Enerji101,00097,500102,500100,0001,745,000100,061015Aktaş Elektrik207,500202,500207,500202,5003,955,321204,165016Ak Yatırım Ort.10,50010,00010,75010,75044,165,00010,456017Alarko Holding40,50039,00040,00039,50038,364,00539,507018Alarko Carrier San.78,00076,00078,00077,0001,751,00077,189019Alcatel Teletaş157,500150,000157,500152,50019,010,000153,158020Alfa Menkul16,50015,75017,25015,7502,678,00016,228021Alarko Gayrımenkul Y.O.17,25016,75017,25017,00012,109,00017,067022Alkim Kimya12,00011,50012,00011,50064,722,00011,596023Alternatifbank A.P.1,7501,7001,7501,700185,050,0001,725024Altınyıldız24,75023,75024,75024,2501,983,00024,259025Anadolu Cam9,5009,3009,7009,70037,266,0009,507026Anadolu Biracılık16,75016,50017,00017,0004,002,00016,680027Anadolu Hayat Sig.29,00028,50029,50029,00012,408,00029,018028Anadolu Sigorta12,25012,00012,50012,25014,462,00012,205029Apeks Dış Ticaret8,7008,5008,9008,8003,653,0008,818030Arat Tekstil4,1003,9504,1003,95011,698,0004,010031Arçelik48,50047,50048,50048,00042,823,15448,019032Alternatif Yatırım8,8008,6008,8008,6006,914,0008,705033Arsan Tekstil18,75018,50019,00018,750965,00018,716034Aselsan77,00076,00078,00078,0004,718,00076,905035Anadolu ISUZU70,00068,00070,00068,0006,742,00068,995036Ata Yatırım5,2005,1005,2005,100239,0005,105037Akın Tekstil12,25012,00012,50012,500741,00012,185038Atlas Yatırım3,5503,4503,5503,4504,080,0003,483039Atlantis Yat. Ort.2,9502,8502,9002,8501,444,0002,884040Avrasya Yat. Ort.7,00000000041Aygaz66,00064,00065,00064,0003,939,35064,434042Bağfaş33,00032,00033,00032,5005,568,00032,098043Bak Ambalaj5,9005,8006,0005,90035,378,0005,899044Banvit24,50024,00024,75024,50029,173,00024,368045Beko Elektronik17,00016,50016,75016,50040,535,71516,691046Berdan Tekstil7,30000000047Bosch Fren Sis.1,780,0001,760,0001,820,0001,760,000323,0001,786,842048Bolu Çimento7,2007,0007,2007,0007,574,0007,067049Bossa Tic. San.5,3005,1005,3005,10031,803,0005,153050Brisa44,00043,00044,00043,5004,311,00043,290051Borova Yapı End.90,00088,00091,00090,00010,136,00089,110052Borusan130,000125,000137,500127,50016,567,000130,977053Borusan Yatırım65,00061,00065,00062,00034,276,00062,836054Batı Söke Cimento4,6004,5004,6504,50057,132,0004,572055BSH Profilo36,50034,50036,00035,0001,752,00035,277056Batı Çimento16,25015,75016,25015,7507,804,00015,982057Bursa Çimento26,50026,50027,00026,500529,00026,534058Bumerang Yat.Ort.1,6751,6251,6751,6753,554,0001,648059Burçelik5,2005,0005,2005,2003,600,0005,115060Bayraklı Boya4,0003,7004,2503,85072,334,0004,055061CARSI25,50024,50025,50025,0005,095,00024,957062ÇBS Boya San.16,25016,00016,25016,0001,974,00016,053063Çelik Halat16,75016,25016,50016,250584,00016,292064CEMTAS Çelik Makina6,4006,1006,4006,10074,053,0006,226065Ceylan Giyim8,8008,7008,8008,8007,579,0008,753066Çimsa15,25014,75015,25014,75035,351,00014,862067Çelebi Hava Servisi53,50051,00055,00051,0001,375,00052,635068Çimbeton14,50014,25014,50014,250871,00014,274069Çimentaş27,50027,00027,50027,000525,00027,072070Commercial Un.Sig.18,25017,75018,25017,7503,330,00017,983071Ceytaş Tekstil2,3502,2252,3502,2753,618,0002,286072Dardanel1,8751,8251,9001,825101,425,0001,856073Demirbank4,6504,5504,6504,60064,503,0004,582074Denizli Cam47,50045,50047,00045,5001,455,00046,230075Derimod19,25018,50019,00018,5001,605,00018,698076Deva Holding2,2252,1502,2002,175159,222,2002,168077Dışbank1,9751,9001,9751,950396,804,2501,934078Ditaş Doğan38,00036,50037,50037,0001,610,00036,934079Demir Yat. Ort.3,0002,9003,0002,9502,828,0002,926080Demisaş Döküm6,7006,3006,6006,4009,155,0006,527081Doğan Burda Rizzoli132,500130,000132,500132,500977,000131,678082Doğan Holding17,00016,50017,00016,500272,839,00016,692083Döktaş21,75021,75023,25023,000148,290,00022,578084Doğan Yayın Holding14,25013,50014,25013,750297,791,75013,851085Eczacıbaşı Yat.Ort.9,2008,7009,1008,8002,894,0008,814086Eczacıbaşı İlaç19,00018,25019,00018,25027,547,00018,589087Eczacıbaşı Yapı24,25024,00024,50024,2505,216,00024,150088Eczacıbaşı Yatırım10,0009,60010,0009,70086,094,0009,797089Edip İplik11,75011,75012,50012,2503,661,00012,216090Efes Yatırım8,9008,6008,8008,700134,008,1208,643091Ege Biracılık52,00052,00053,00052,0005,461,00052,197092Egs8,2008,0008,3008,20020,050,3008,133093Ege Endüstri71,00070,00071,00070,0001,689,00070,416094Ege Gübre14,50014,25014,50014,5003,150,77514,320095EGS Holding2,8502,7502,9002,850440,188,0002,810096Egeser Giyim4,6004,4504,6004,60022,651,0004,515097Ege Profil Tic.41,50040,00041,50040,000350,00040,310098Ege Seramik6,2005,9006,2006,00014,665,0005,977099EGS Yat.Ort.11,25011,25011,50011,50033,326,00011,305100Emek Sigorta1,8251,7751,8251,77512,554,0001,792101Emek Elektrik10,75010,50010,75010,75011,103,00010,572102Eminis Ambalaj14,00013,25014,00013,5005,765,32213,484103Enka140,000137,500142,500137,5004,667,005139,518104Ege Plastik18,00017,25017,75017,2505,118,00017,524105Erciyes Boru San.23,25022,75023,00022,7501,334,00022,860106Erciyas Biracılık42,50041,00042,00041,0003,902,00041,432107Ereğli Demir Çelik32,50031,50032,50032,500210,069,53032,061108Ersu Meyve ve Gıda25,50025,00026,50026,50035,131,00025,652109Esem Spor Giyim11,75011,00011,50011,000263,00011,155110Evren Yatırım Ort.3,5003,3503,5003,40018,692,0003,427