İMKB ikinci seans (A-F)

(18 Mayıs 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,75017,25017,75017,2505,504,00017,566002Adana Çimento (B)10,50010,25010,50010,500882,00010,320003Adel Kalemcilik26,00026,00026,50026,500649,00026,000004Adana Çimento (C)3,1503,1003,2003,10016,638,0003,137005Afyon Çimento167,500162,500170,000167,50068,000164,852006Anadolu Gıda13,50013,00013,50013,2503,657,00013,254007Akal Tekstil22,75022,50023,50022,50021,691,00023,075008Akbank11,00010,25011,00010,5001,089,415,92610,533009Akcansa11,00010,75011,00010,75017,563,00010,932010Aktif Finans3,9003,8503,9503,9504,192,0003,897011Aksigorta13,00012,50013,00012,75067,638,58312,789012Aksu İplik Dokuma7,0006,7007,0006,9002,955,0006,874013Aksa40,50039,50041,00039,50016,487,00040,016014Aksu Enerji100,00097,500100,00097,5001,619,00097,859015Aktaş Elektrik195,000187,500195,000187,5003,038,000192,363016Ak Yatırım Ort.2,1002,0002,1502,00028,096,0002,097017Alarko Holding38,50038,00038,50038,50025,890,00038,061018Alarko Carrier San.72,00070,00073,00072,000516,00072,005019Alcatel Teletaş145,000142,500147,500145,0004,284,000145,531020Alfa Menkul16,00015,50015,75015,500670,00015,500021Alarko Gayrımenkul Y.O.16,25016,00016,25016,2507,589,00016,189022Alkim Kimya11,00010,75011,25011,00025,828,00010,928023Alternatifbank A.P.1,6751,5751,6751,62558,676,0001,614024Altınyıldız22,25021,50022,25021,7504,732,00021,895025Anadolu Cam9,1008,8009,2009,10011,646,0009,079026Anadolu Biracılık16,25016,00016,25016,2501,079,00016,153027Anadolu Hayat Sig.27,50026,50027,50026,5008,103,00026,920028Anadolu Sigorta11,25011,25011,50011,2508,312,00011,351029Apeks Dış Ticaret8,3008,3008,5008,5001,228,0008,318030Arat Tekstil3,8003,7003,8503,7003,178,0003,733031Arçelik48,00046,50048,00047,00025,819,00047,157032Alternatif Yatırım8,5008,4008,6008,4004,310,0008,502033Arsan Tekstil18,25017,00018,50017,5004,112,00017,601034Aselsan73,00072,00074,00074,0001,424,00072,685035Anadolu ISUZU65,00062,00065,00063,0002,284,17063,296036Ata Yatırım5,0005,0005,0005,00066,0005,000037Akın Tekstil11,00010,50011,00011,0002,799,00210,733038Atlas Yatırım3,3003,2003,3003,300709,0003,258039Atlantis Yat. Ort.2,8002,7502,8002,7501,308,0002,769040Avrasya Yat. Ort.7,3007,2007,3007,20026,0007,203041Aygaz61,00059,00061,00061,0004,727,00060,236042Bağfaş31,00030,00031,50031,0007,024,00030,540043Bak Ambalaj5,6005,6005,8005,70032,306,0005,640044Banvit24,50024,25024,75024,50021,262,00024,388045Beko Elektronik16,50016,25016,75016,75023,398,21416,564046Berdan Tekstil6,3006,1006,3006,1002,323,0006,244047Bosch Fren Sis.1,670,0001,650,0001,680,0001,660,00029,0001,663,793048Bolu Çimento6,9006,6007,0006,8002,885,0006,815049Bossa Tic. San.5,0004,9005,0005,00042,960,0004,905050Brisa41,00040,50041,00040,5002,161,00040,632051Borova Yapı End.85,00083,00085,00084,000782,00083,973052Borusan120,000117,500122,500122,5002,099,000120,095053Borusan Yatırım59,00058,00060,00059,00017,169,00058,530054Batı Söke Cimento4,3004,2004,3004,25021,358,0004,247055BSH Profilo34,00032,00033,50032,0001,071,00032,739056Batı Çimento14,75014,25014,75014,2504,929,08014,529057Bursa Çimento26,50026,00026,50026,000365,00026,136058Bumerang Yat.Ort.1,5251,5001,5501,5501,543,0001,515059Burçelik4,9004,8004,9504,8507,535,0004,874060Bayraklı Boya4,0003,8504,0003,90018,233,1253,910061CARSI24,50024,25025,00024,25015,399,00024,686062ÇBS Boya San.15,75015,50015,75015,5002,796,00015,623063Çelik Halat16,00015,75016,25016,2505,433,00016,233064CEMTAS Çelik Makina5,5005,3005,5005,40032,285,0005,406065Ceylan Giyim8,8008,5008,8008,8001,063,0008,612066Çimsa14,00013,75014,25014,0008,563,00013,921067Çelebi Hava Servisi49,00048,00049,50048,500222,00048,727068Çimbeton14,00013,50014,00013,500798,00013,821069Çimentaş27,00026,50027,00027,000823,00026,987070Commercial Un.Sig.17,00016,75017,00016,7501,886,00016,893071Ceytaş Tekstil2,1502,1502,2002,150452,0002,161072Dardanel1,7751,7251,7751,72567,413,3701,745073Demirbank1,8501,8501,9251,900248,546,0501,885074Denizli Cam43,00042,00043,00042,500502,00042,415075Derimod19,00018,50019,75018,7503,761,00019,221076Deva Holding2,0502,0252,0752,050140,194,9242,040077Dışbank1,8751,8001,8751,800261,943,0361,824078Ditaş Doğan34,50033,50034,50034,5001,139,00034,250079Demir Yat. Ort.2,8002,8002,8502,8002,070,0002,807080Demisaş Döküm6,2005,9006,1006,0003,407,0006,007081Doğan Burda Rizzoli130,000127,500130,000127,500465,000127,526082Doğan Holding15,50015,00015,50015,000329,912,00215,236083Döktaş20,75019,25020,50019,75029,064,00019,846084Doğan Yayın Holding12,00011,25012,00011,500200,315,25311,649085Eczacıbaşı Yat.Ort.8,8008,6008,8008,7002,787,0008,680086Eczacıbaşı İlaç17,25016,50017,25017,00019,232,00016,949087Eczacıbaşı Yapı22,75022,00022,50022,0002,886,00022,264088Eczacıbaşı Yatırım9,2008,9009,3008,90088,046,0009,070089Edip İplik11,25010,50011,25011,2501,612,00010,835090Efes Yatırım8,2008,0008,3008,10069,864,0008,130091Ege Biracılık50,00049,00050,00050,0001,529,27149,941092Egs7,8007,7007,9007,80012,472,0007,737093Ege Endüstri69,00068,00070,00069,000796,00068,631094Ege Gübre14,25014,00014,25014,0002,461,00014,061095EGS Holding2,7502,6002,7502,700519,492,0002,679096Egeser Giyim4,2504,1004,2004,15010,540,0004,161097Ege Profil Tic.39,00037,00039,50037,500353,00038,203098Ege Seramik6,0005,8006,1006,10017,453,5405,986099EGS Yat.Ort.10,75010,50011,00010,50017,506,04410,660100Emek Sigorta1,6751,6251,7251,62517,569,5421,657101Emek Elektrik11,50011,25011,50011,50026,148,00011,378102Eminis Ambalaj12,00011,75012,25012,000928,00011,989103Enka132,500130,000135,000132,5002,227,983132,274104Ege Plastik17,00016,75017,00017,0001,078,00016,852105Erciyes Boru San.22,25021,75022,25022,250896,00021,855106Erciyas Biracılık37,00037,00037,50037,0001,381,00037,200107Ereğli Demir Çelik30,50030,00030,50030,50096,719,71030,191108Ersu Meyve ve Gıda31,00029,00031,00030,00012,422,00029,810109Esem Spor Giyim11,00010,75011,00010,750292,00010,760110Evren Yatırım Ort.3,2503,1003,2503,2007,472,0003,189