İMKB ikinci seans (A-F)

(7 Haziran 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)15,75015,50016,50016,25020,231,40416,310002Adana Çimento (B)9,1009,0009,4009,2005,135,0009,246003Adel Kalemcilik24,75024,50024,75024,750233,00024,548004Adana Çimento (C)2,9002,9003,2503,000326,733,0003,071005Afyon Çimento150,000147,500155,000152,500175,000152,042006Anadolu Gıda13,00012,75013,00013,0002,599,00012,992007Akal Tekstil23,50023,50023,75023,75018,678,00023,675008Akbank10,25010,00010,50010,5001,032,226,28010,256009Akcansa10,75010,75011,25011,25077,017,00010,992010Aktif Finans3,9503,9003,9503,9503,273,5183,905011Aksigorta13,00012,75013,50013,500170,795,01913,147012Aksu İplik Dokuma7,1007,1007,3007,2006,859,0007,195013Aksa24,25024,25024,50024,50033,038,34524,424014Aksu Enerji93,00092,00094,00093,000849,00092,989015Aktaş Elektrik172,500170,000175,000172,5001,248,000172,530016Ak Yatırım Ort.1,8751,8751,9251,90024,831,0001,890017Alarko Holding36,50036,50037,50036,50072,950,00036,990018Alarko Carrier San.63,00063,00065,00065,0001,175,00064,527019Alcatel Teletaş150,000147,500152,500152,50015,337,100150,481020Alfa Menkul11,75011,50011,75011,7501,070,00011,723021Alarko Gayrımenkul Y.O.17,00016,75017,25017,0005,860,29016,948022Alkim Kimya12,00011,75012,25012,25026,089,00011,999023Alternatifbank A.P.1,4001,4001,4751,475257,739,6981,450024Altınyıldız22,75022,75023,25022,7503,021,00022,982025Altınyağ Kombinaları7,0006,9007,0007,0006,134,0006,906026Anadolu Cam8,4008,3008,5008,4007,507,0008,436027Anadolu Biracılık15,50015,25015,50015,2501,553,00015,406028Anadolu Hayat Sig.30,00030,50031,00030,5008,296,00030,646029Anadolu Sigorta4,6004,5504,7004,60084,336,5004,628030Apeks Dış Ticaret8,2008,2008,3008,2001,084,0008,249031Arat Tekstil3,4503,4003,5003,4501,586,0003,446032Arçelik42,50042,50044,00043,500103,355,42343,434033Alternatif Yatırım2,2752,2252,2752,22515,468,0002,232034Arsan Tekstil4,7504,6504,8004,6504,286,0004,713035Aselsan39,50039,00040,50040,00026,669,63439,925036Anadolu ISUZU63,00063,00065,00064,0006,683,00063,939037Ata Yatırım5,1005,2005,2005,20017,0005,200038Akın Tekstil9,9009,90010,30010,20015,188,00010,171039Atlas Yatırım2,9002,8502,9502,8501,603,0002,912040Atlantis Yat. Ort.2,0001,9752,0001,975779,0001,975041Avrasya Yat. Ort.6,3006,4006,5006,400220,0006,406042Aygaz30,50030,00031,00030,5008,462,00430,355043Bağfaş29,00029,00029,50029,5003,194,00029,139044Bak Ambalaj5,4005,4005,6005,60028,021,0005,450045Banvit24,75024,75025,00025,0006,158,00024,833046Beko Elektronik15,75015,50016,00016,00032,400,41115,752047Berdan Tekstil5,9005,7005,9005,8001,929,0005,787048Bosch Fren Sis.1,550,0001,550,0001,560,0001,560,0007,0001,557,142049Bolu Çimento4,0003,9504,1504,00038,286,6534,038050Bossa Tic. San.5,0005,0005,3005,100100,962,0005,189051Brisa39,50039,50040,50040,0006,925,00040,171052Borova Yapı End.17,50017,00017,50017,5003,805,00017,148053Borusan14,75014,25015,00014,75011,285,00014,608054Borusan Yatırım49,50049,00050,50050,00011,063,00049,704055Batı Söke Cimento4,1504,1004,3504,250133,674,0004,249056BSH Profilo29,00029,00029,50029,500727,00029,204057Batı Çimento13,75013,75014,25014,00014,394,00014,090058Bursa Çimento24,00023,75024,50024,250469,00024,150059Bumerang Yat.Ort.1,3251,3001,3251,3004,415,0001,300060Burçelik5,1005,1005,3005,1002,744,0005,183061Bayraklı Boya3,7503,7503,8503,7502,967,0003,795062CARSI21,25020,75021,25021,0001,720,00020,986063ÇBS Boya San.18,00017,75018,25018,0002,930,00017,885064Çelik Halat14,75014,75015,00015,000934,11314,750065CEMTAS Çelik Makina6,1006,0006,3006,300191,685,0006,172066Ceylan Giyim8,1007,9008,1008,00011,496,0007,998067Çimsa12,75012,50013,50013,50099,765,00013,052068Çelebi Hava Servisi41,50041,00043,00042,5006,393,00041,779069Çimbeton13,75013,50014,00013,750900,00013,725070Çimentaş26,50026,00026,00026,000858,00026,000071Commercial Un.Sig.17,75017,25017,75017,2503,672,00017,574072Ceytaş Tekstil3,8003,7004,1503,90079,677,0003,908073Dardanel2,1252,0502,1502,075210,613,0002,096074Demirbank1,9251,9001,9501,950115,892,7801,917075Denizli Cam42,00042,50043,50042,5002,705,00042,863076Derimod3,2003,1503,2003,2003,536,0003,169077Deva Holding1,8751,8501,9001,87587,638,7801,863078Dışbank1,7251,7001,7251,725114,742,5121,706079Ditaş Doğan31,00030,50031,50031,000559,82031,062080Demir Yat. Ort.2,5502,5502,6002,5503,121,0002,564081Demisaş Döküm5,8005,8006,0006,0003,847,0005,897082Doğan Burda Rizzoli37,00036,50038,00037,00015,417,00037,130083Doğan Holding15,50015,50016,00016,000511,366,80015,790084Döktaş17,75017,75018,25018,25013,354,00017,963085Doğan Yayın Holding12,75012,75013,50013,500518,179,25013,066086Eczacıbaşı Yat.Ort.7,9007,7007,8007,700422,0007,768087Eczacıbaşı İlaç15,00015,00015,25015,0009,440,00015,020088Eczacıbaşı Yapı19,75019,75020,25019,7505,082,00019,865089Eczacıbaşı Yatırım8,1008,1008,3008,20075,716,0008,196090Edip İplik11,25011,00011,75011,7502,458,00011,293091Efes Yatırım8,1008,1008,3008,200245,389,0008,188092Ege Biracılık47,00046,00047,00046,0002,246,00046,639093Egs2,3002,2752,3252,30034,971,0002,297094Ege Endüstri71,00070,00071,00071,0001,406,00070,207095Ege Gübre13,25013,00013,50013,2502,489,79813,174096EGS Holding2,4252,4002,4502,450300,225,0002,425097Egeser Giyim4,0503,9504,1004,00019,707,0004,021098Ege Profil Tic.35,50035,50036,50036,500113,00035,982099Ege Seramik8,1007,9008,1008,0009,138,0008,012100EGS Yat.Ort.10,50010,25010,50010,50014,619,30510,376101Emek Sigorta1,6751,6501,7001,6758,468,9801,678102Emek Elektrik9,5009,3009,5009,30010,699,0009,432103Eminis Ambalaj12,00011,75012,25012,250563,00011,900104Enka127,500125,000130,000125,0005,545,227127,763105Ege Plastik13,75013,25014,50013,7506,115,00013,919106Erciyes Boru San.19,75019,50019,75019,750497,00019,508107Erciyas Biracılık32,50032,50033,50032,5005,540,00032,792108Ereğli Demir Çelik28,00028,00029,00029,000322,460,30028,507109Ersu Meyve ve Gıda25,00024,00025,00024,50012,128,00024,496110Esem Spor Giyim10,75010,75011,00010,750403,00010,755111Evren Yatırım Ort.2,8002,7502,8502,8005,499,0002,795