İMKB ikinci seans (A-F)

(25 Mayıs 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)16,75016,75017,50017,25013,470,00017,226002Adana Çimento (B)9,6009,80010,7009,9002,452,0899,858003Adel Kalemcilik26,00026,00027,00027,000909,00026,625004Adana Çimento (C)2,8002,8502,9502,95031,611,8712,901005Afyon Çimento150,000145,000155,000155,00030,000149,750006Anadolu Gıda12,75012,75013,50013,5004,980,00013,119007Akal Tekstil22,25022,00023,25023,00032,173,00022,701008Akbank9,5009,50010,00010,000799,936,0009,804009Akcansa10,00010,00010,75010,75034,266,50910,484010Aktif Finans3,8003,7003,8503,8502,886,0003,826011Aksigorta11,75011,75012,75012,750151,826,07412,387012Aksu İplik Dokuma6,3006,4007,0006,5005,110,0006,636013Aksa35,50035,50037,50037,50018,861,00036,644014Aksu Enerji96,00096,000105,000105,00011,757,000101,445015Aktaş Elektrik180,000180,000190,000190,00010,763,000184,345016Ak Yatırım Ort.1,8751,8501,9001,87527,188,0001,887017Alarko Holding35,50036,00037,50037,00043,748,03536,913018Alarko Carrier San.62,00063,00066,00066,0002,759,00065,245019Alcatel Teletaş137,500135,000147,500145,00020,680,374142,214020Alfa Menkul14,25014,25015,00015,000880,00014,742021Alarko Gayrımenkul Y.O.15,25015,25016,00015,7508,939,00015,721022Alkim Kimya11,00011,00012,00012,00047,821,00011,631023Alternatifbank A.P.1,4001,3751,4501,450151,574,1311,419024Altınyıldız20,75021,00022,00022,0001,558,00021,518025Anadolu Cam8,2008,1009,1008,50011,640,0008,486026Anadolu Biracılık15,00015,00015,50015,5002,888,00015,256027Anadolu Hayat Sig.26,50026,50028,00027,50011,293,00027,507028Anadolu Sigorta11,00011,00011,50011,50016,484,11311,261029Apeks Dış Ticaret8,2008,0008,3008,200974,0008,212030Arat Tekstil3,5503,5003,6003,6007,623,0003,553031Arçelik38,50039,00041,50040,500117,246,00040,443032Alternatif Yatırım7,5007,5007,8007,70013,181,0007,766033Arsan Tekstil4,8004,5504,9004,6502,672,0004,729034Aselsan65,00065,00070,00070,00013,628,25068,233035Anadolu ISUZU56,00056,00060,00060,0005,875,00058,234036Ata Yatırım5,0004,9005,0005,000403,0004,970037Akın Tekstil9,4009,4009,5009,4004,445,0009,492038Atlas Yatırım2,9002,8503,0003,0001,525,2002,910039Atlantis Yat. Ort.2,5002,5002,6502,6002,110,0002,552040Avrasya Yat. Ort.6,9006,3006,4006,4005,0006,320041Aygaz55,00056,00060,00060,00010,232,10058,330042Bağfaş27,50027,50029,50029,0007,313,00028,801043Bak Ambalaj5,0005,0005,3005,20015,051,0005,238044Banvit24,50024,50025,00025,00012,802,00024,773045Beko Elektronik15,00015,00015,75015,75037,878,10715,558046Berdan Tekstil6,0005,7006,0005,800457,0005,765047Bosch Fren Sis.1,540,0001,550,0001,590,0001,590,00017,0001,568,235048Bolu Çimento6,2006,1006,6006,50019,028,0006,336049Bossa Tic. San.4,6004,6004,9004,90045,132,0004,801050Brisa37,00037,00038,50038,0001,560,00037,941051Borova Yapı End.79,00077,00079,00079,000838,00078,015052Borusan120,000120,000125,000125,0006,304,000122,680053Borusan Yatırım51,00051,00053,00053,00012,342,00051,954054Batı Söke Cimento4,0004,0004,1504,10047,569,0004,077055BSH Profilo32,00032,50033,00033,000482,00032,667056Batı Çimento13,75013,25014,00014,0005,369,00013,692057Bursa Çimento23,50023,50025,00024,250299,00023,834058Bumerang Yat.Ort.1,3751,3501,4001,3753,440,0001,358059Burçelik4,7004,7504,9004,8507,545,0004,814060Bayraklı Boya3,6503,6503,7503,75010,793,0103,705061CARSI21,00021,25022,00021,7506,906,00021,732062ÇBS Boya San.13,75014,00014,50014,5001,899,00014,223063Çelik Halat13,75014,00015,50015,0008,487,31515,129064CEMTAS Çelik Makina5,3005,3005,8005,800109,140,2005,628065Ceylan Giyim7,7007,5007,8007,8001,787,0007,701066Çimsa12,50012,50013,00013,00025,583,00012,770067Çelebi Hava Servisi44,00044,50045,50045,000309,00044,710068Çimbeton13,25013,25013,50013,500730,00013,334069Çimentaş25,00025,00026,00025,750207,00025,016070Commercial Un.Sig.15,75015,50016,00016,0001,618,00015,910071Ceytaş Tekstil1,9751,8502,1002,0006,373,0001,926072Dardanel1,8501,8502,0502,050545,086,0001,945073Demirbank2,0001,9752,0502,000153,995,2802,015074Denizli Cam36,00036,00038,50038,5001,362,10337,354075Derimod15,50015,25015,75015,2501,002,00015,437076Deva Holding1,7751,8001,9001,900303,348,1211,868077Dışbank1,6751,6501,7501,725438,654,0001,706078Ditaş Doğan32,00032,00033,00032,5001,015,00032,584079Demir Yat. Ort.2,6502,6502,8002,7003,883,0002,728080Demisaş Döküm5,6005,6005,9005,9002,358,0005,734081Doğan Burda Rizzoli125,000122,500127,500127,500270,000125,000082Doğan Holding13,75013,75014,50014,2501,005,151,00014,319083Döktaş19,75019,75020,25020,25015,505,00020,013084Doğan Yayın Holding10,00010,00010,50010,400625,553,42410,301085Eczacıbaşı Yat.Ort.8,5008,5008,7008,700842,0008,608086Eczacıbaşı İlaç14,50014,75015,25015,25030,344,00015,081087Eczacıbaşı Yapı20,00020,00020,75020,2503,303,00020,380088Eczacıbaşı Yatırım7,8007,8008,2008,20070,655,0008,052089Edip İplik10,25010,00010,50010,500516,00010,176090Efes Yatırım7,5007,5007,8007,700190,614,5007,683091Ege Biracılık45,50045,50046,50046,5005,931,00046,388092Egs7,1007,1007,5007,40027,602,0007,358093Ege Endüstri64,00064,00067,00067,0001,357,00065,339094Ege Gübre13,50013,50014,00013,7501,823,79013,740095EGS Holding2,4502,4252,5752,550556,185,0002,517096Egeser Giyim3,9003,9004,0504,00017,290,0003,971097Ege Profil Tic.37,00036,50037,00036,500214,00036,745098Ege Seramik6,5006,4006,7006,70030,300,0006,554099EGS Yat.Ort.10,25010,25010,75010,75046,167,20010,593100Emek Sigorta1,4751,4751,5251,5009,005,0001,494101Emek Elektrik10,50010,25011,50011,250149,443,00010,896102Eminis Ambalaj12,25011,75012,25012,0004,960,00012,069103Enka120,000117,500122,500120,0003,189,918120,341104Ege Plastik14,25014,50015,00014,5002,143,00014,677105Erciyes Boru San.19,75019,75020,75020,750813,00020,158106Erciyas Biracılık32,00032,00033,50032,00010,654,26432,581107Ereğli Demir Çelik27,50028,00029,50029,000238,159,00028,928108Ersu Meyve ve Gıda29,50028,50029,50029,0007,492,00028,960109Esem Spor Giyim10,50010,50010,75010,750555,00010,621110Evren Yatırım Ort.2,7502,8002,9002,9003,843,0002,866