İMKB ikinci seans (A-F)

(27 Mayıs 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)17,50016,75017,50016,7508,799,00017,061002Adana Çimento (B)10,2009,90010,10010,0003,548,00010,015003Adel Kalemcilik27,50026,50027,50027,500586,00027,056004Adana Çimento (C)3,0002,9003,0002,90030,355,4702,922005Afyon Çimento162,500160,000162,500160,00041,000161,341006Anadolu Gıda13,75013,25013,75013,5006,718,00013,505007Akal Tekstil23,25022,75023,25022,7508,637,00022,857008Akbank10,0009,6009,9009,800626,610,0009,739009Akcansa10,50010,25010,50010,25016,356,04510,339010Aktif Finans3,9003,8003,9503,8501,731,0003,821011Aksigorta12,75012,25012,50012,25049,956,00012,379012Aksu İplik Dokuma6,6006,4006,6006,4002,129,0006,448013Aksa37,50037,00037,50037,50014,516,29937,045014Aksu Enerji100,00096,00099,00096,0002,153,00097,045015Aktaş Elektrik180,000170,000180,000175,0005,230,000174,585016Ak Yatırım Ort.2,0752,0252,1252,12575,171,5002,072017Alarko Holding37,00036,50037,50037,00020,360,00037,017018Alarko Carrier San.67,00065,00067,00067,000901,00066,329019Alcatel Teletaş142,500140,000145,000142,5004,049,882142,430020Alfa Menkul14,50014,25014,75014,500651,00014,460021Alarko Gayrımenkul Y.O.16,00015,50016,00015,7505,082,00015,814022Alkim Kimya11,75011,25011,75011,75033,911,00011,524023Alternatifbank A.P.1,4751,4251,4751,42572,494,0001,447024Altınyıldız22,50021,75022,50021,75024,00021,875025Anadolu Cam8,7008,7008,9008,90034,487,0008,818026Anadolu Biracılık15,25015,00015,50015,2501,779,00015,210027Anadolu Hayat Sig.30,50029,00030,50029,00025,685,00029,455028Anadolu Sigorta12,50011,75012,25011,75041,040,00011,995029Apeks Dış Ticaret8,2008,1008,2008,100618,0008,153030Arat Tekstil3,4503,3003,5003,40011,549,0003,371031Arçelik41,00039,50041,00040,00058,082,00040,241032Alternatif Yatırım7,9007,6007,8007,8006,685,0007,733033Arsan Tekstil4,5504,5004,5504,5003,865,0004,515034Aselsan71,00070,00072,00071,0008,194,60071,587035Anadolu ISUZU61,00059,00061,00059,0008,330,00059,500036Ata Yatırım5,0004,8505,0004,950382,0004,922037Akın Tekstil9,8009,5009,8009,5002,030,0009,655038Atlas Yatırım3,1503,1003,2003,2001,719,0003,165039Atlantis Yat. Ort.2,6502,5502,6502,550789,0002,576040Avrasya Yat. Ort.7,1006,6006,7006,70026,0006,684041Aygaz60,00058,00060,00059,0005,848,52659,222042Bağfaş29,50028,50029,00029,0002,312,00028,700043Bak Ambalaj5,5005,5005,7005,70085,833,0005,645044Banvit24,75024,75025,25025,00022,261,00024,914045Beko Elektronik15,50015,25015,75015,75022,941,00015,592046Berdan Tekstil6,0005,7006,0005,9003,110,0005,890047Bosch Fren Sis.1,580,0001,580,0001,590,0001,580,0003,0001,583,333048Bolu Çimento6,4006,3006,5006,4007,466,6046,408049Bossa Tic. San.5,0504,8505,0004,90038,062,3054,929050Brisa38,00037,00038,00037,0003,798,00037,505051Borova Yapı End.79,00078,00083,00083,0006,539,00080,748052Borusan127,500122,500127,500122,5001,907,000124,511053Borusan Yatırım53,00051,00053,00051,0009,149,00051,685054Batı Söke Cimento4,1504,0504,1504,10025,922,0004,079055BSH Profilo34,50033,50034,50033,500575,05433,993056Batı Çimento14,00013,75014,00014,0005,458,06813,940057Bursa Çimento24,25023,75024,25024,250468,00024,090058Bumerang Yat.Ort.1,4501,3501,4501,3752,033,0001,371059Burçelik5,3005,0005,2005,1003,918,0005,074060Bayraklı Boya3,8503,7503,8503,7506,991,0003,773061CARSI22,00021,50022,00021,5005,095,00021,748062ÇBS Boya San.14,50014,00014,25014,2501,621,00014,062063Çelik Halat15,75015,25016,00015,250703,00015,831064CEMTAS Çelik Makina5,8005,7005,9005,70040,367,0005,767065Ceylan Giyim7,9007,6007,9007,8002,727,0007,726066Çimsa12,75012,25012,75012,50018,259,00012,481067Çelebi Hava Servisi46,00044,00047,00044,500291,00044,694068Çimbeton13,75013,50014,00014,000994,00013,533069Çimentaş26,00025,00025,50025,50060,00025,333070Commercial Un.Sig.16,25015,75016,25016,250761,00016,000071Ceytaş Tekstil2,1752,0502,1502,0754,844,0002,080072Dardanel2,1002,0252,1252,075193,517,4792,061073Demirbank2,0501,9752,0501,975161,502,5802,002074Denizli Cam40,50039,00040,50039,0001,252,00039,505075Derimod16,25015,50016,00015,500853,00015,647076Deva Holding1,9501,8751,9251,900114,587,1841,893077Dışbank1,7501,7001,7501,700267,007,3981,719078Ditaş Doğan34,50033,50034,00033,500522,00033,661079Demir Yat. Ort.2,9002,7502,8502,8003,543,0002,772080Demisaş Döküm5,9005,7005,9005,9002,811,6715,757081Doğan Burda Rizzoli127,500125,000127,500127,50096,000126,744082Doğan Holding14,00013,50014,00014,0001,168,906,69713,796083Döktaş20,25019,50020,50019,50011,868,00019,850084Doğan Yayın Holding11,25010,75011,25011,250285,544,25011,003085Eczacıbaşı Yat.Ort.8,6007,9008,6008,3001,759,0008,280086Eczacıbaşı İlaç16,25015,50016,25015,50018,621,86515,713087Eczacıbaşı Yapı20,25020,00020,25020,2502,013,00020,090088Eczacıbaşı Yatırım8,3008,1008,4008,10026,465,0008,214089Edip İplik11,50010,75011,75011,2502,424,00011,327090Efes Yatırım8,2007,9008,2008,000219,111,0007,977091Ege Biracılık47,00046,00047,00047,0001,033,00046,668092Egs7,5007,3007,4007,40015,545,0007,318093Ege Endüstri68,00066,00068,00066,0001,213,00066,320094Ege Gübre14,25013,50014,25013,7504,950,00013,581095EGS Holding2,5502,4502,5502,550346,486,0002,500096Egeser Giyim4,0503,9504,1004,00019,184,0004,001097Ege Profil Tic.38,00036,00037,00036,000112,00036,482098Ege Seramik7,6007,2007,5007,50026,179,0007,343099EGS Yat.Ort.10,75010,50011,00010,50019,760,47910,658100Emek Sigorta1,6751,5751,6751,60010,808,0001,614101Emek Elektrik10,5009,75010,50010,00022,676,00010,129102Eminis Ambalaj11,75011,50012,00012,0001,681,00011,672103Enka125,000122,500125,000125,0006,134,020122,993104Ege Plastik15,00014,25014,75014,5001,831,00014,390105Erciyes Boru San.21,00020,25020,75020,500612,00020,319106Erciyas Biracılık33,50032,50033,50033,0002,321,00032,838107Ereğli Demir Çelik28,50028,00029,00028,500255,564,73128,469108Ersu Meyve ve Gıda27,50026,50028,00027,50023,140,00027,208109Esem Spor Giyim12,00010,75012,50011,00010,172,00011,479110Evren Yatırım Ort.3,1003,0003,0503,0506,370,0003,013