İMKB ikinci seans (A-F)

(5 Eylül 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.44,50044.00044.50044.00014.131.00044.070002Adana Çimento (A)8,3008,1008,3008,20015,745,0048,193003Adana Çimento (B)5,3005,2005,3005,3003,980,0005,298004Adel Kalemcilik33,50032,50033,50033,0002,640,00032,994005Adana Çimento (C)1,7251,7001,7501,750244,848,6261,728006Anadolu Efes Bira.36,50036,50037,50036,50017,083,57237,027007Afyon Çimento125,000122,500125,000125,00045,000123,500008Anadolu Gıda12,00012,00012,25012,0001,357,00012,000009Akal Tekstil15,25015,25015,50015,2501,691,00015,250010Akbank4,0504,0004,0504,050373,011,0154,003011Akcansa8,4008,3008,5008,30012,336,0008,315012Ak Enerji29,00028,50029,00029,00028,788,00028,578013Aktif Finans3,4003,3503,4503,4508,450,0003,388014Aksigorta12,75012,50012,75012,50019,192,00012,596015Aksu İplik Dokuma6,3006,3006,4006,4003,325,0006,313016Aksa17,25017,00017,25017,00011,046,90017,124017Aksu Enerji57,00055,00059,00055,00019,562,53557,274018Ak Yatırım Ort.1,6501,6251,6751,65017,166,0001,648019Alarko Holding27,50027,00027,50027,5008,215,00027,119020Alarko Carrier San.62,00061,00062,00062,0001,009,00061,345021Alcatel Teletaş102,500100,000102,500100,0002,561,000100,784022Alfa Menkul13,75013,25013,75013,7501,211,00013,494023Alarko Gayrımenkul Y.O.14,75014,50015,00015,00010,363,00014,743024Alkim Kimya9,7009,6009,9009,70026,283,0009,757025Alternatifbank A.P.1,3501,3001,3501,350162,379,0001,338026Altınyıldız17,75017,00017,50017,0002,772,00017,250027Altınyağ Kombinaları6,2006,1006,4006,20022,883,0006,253028Anadolu Cam6,7006,6006,8006,70041,916,2776,666029Anadolu Hayat Sig.20,50020,25020,75020,2505,442,00020,451030Anadolu Sigorta4,4004,4004,5004,40058,252,0004,450031Arat Tekstil3,3003,2503,3003,25021,276,0003,252032Arçelik20,75020,75021,00021,00025,524,60020,858033Alternatif Yatırım4,6004,5004,6004,55066,873,0004,570034Arsan Tekstil3,6503,5503,6503,6007,072,0003,595035Aselsan26,50025,50026,50026,0008,064,91025,982036Anadolu ISUZU57,00056,00058,00058,0003,512,00057,003037Ata Yatırım5,3005,0005,3005,30066,0005,050038Akın Tekstil3,1503,1503,2003,2002,217,0003,153039Atlas Yatırım2,6002,5502,6002,5502,286,0002,595040Atlantis Yat. Ort.1,8751,8001,8751,8001,485,0001,821041Avrasya Yat. Ort.6,5006,4006,4006,40013,0006,400042Ayen Enerji49,00048,50049,50049,50012,029,00048,891043Aygaz28,50028,00028,50028,5002,810,00028,061044Bağfaş22,50022,50023,00022,75083,961,00022,823045Bak Ambalaj5,0004,9005,0504,90033,860,0004,957046Banvit15,50015,25016,50016,50027,604,06715,915047Beko Elektronik7,7007,6007,8007,80042,435,0887,699048Berdan Tekstil4,2504,0504,2504,15014,776,0004,150049Bosch Fren Sis.1,320,0001,300,0001,310,0001,300,00048,0001,301,458050Bolu Çimento3,1503,1003,2003,10014,399,1703,146051Bossa Tic. San.3,5503,5503,7503,650209,057,0003,678052Brisa46,00045,50046,50046,500913,00046,033053Borova Yapı End.16,00015,75016,75016,0007,951,00016,280054Borusan10,30010,25010,75010,75018,420,00010,550055Borusan Yatırım41,50041,00044,50044,50037,353,00043,110056Batı Söke Cimento3,6503,6003,8503,650151,360,0003,748057BSH Profilo31,50031,50032,50032,00014,953,25532,071058Batı Çimento11,00010,75011,25011,2502,928,00010,999059Bursa Çimento20,25020,00020,25020,000488,00020,059060Bumerang Yat.Ort.1,3001,2001,3251,25017,340,0001,231061Burçelik9,3009,3009,5009,40038,681,0009,398062Bayraklı Boya3,0002,9503,0002,9506,498,0002,953063CARSI18,00017,75018,00018,0003,129,00017,794064ÇBS Boya Sanayii14,00013,50014,00013,750982,00013,589065Çelik Halat6,8006,8007,0006,80031,058,0006,909066CEMTAS Çelik Makina5,4005,3005,5005,40040,206,0005,385067Ceylan Giyim7,6007,5007,8007,6005,268,0007,653068Çimsa10,75010,50010,75010,75021,292,20010,732069Çelebi Hava Servisi45,00044,00045,50044,0002,629,03544,590070Çimbeton18,00017,25019,00019,0005,287,00018,006071Çimentaş24,25024,25025,00024,25057,00024,263072Commercial Un.Sig.5,0505,1005,5005,50038,581,1835,391073Dardanel1,6501,5751,6501,625256,282,1201,614074Demirbank2,2002,1252,1752,150123,121,0002,146075Denizli Cam5,0504,9005,0505,0008,094,0004,978076Dentaş Ambalaj4,0503,9504,2504,200330,088,0004,143077Derimod5,3005,3006,0006,000155,257,0005,689078Deva Holding2,0001,9752,1252,125823,822,0002,067079Dışbank1,6251,6001,6251,60082,386,0001,608080Ditaş Doğan31,50030,00031,00030,00013,797,16030,461081Demir Yat. Ort.2,5502,4502,6002,55013,514,0002,477082Demisaş Döküm6,0005,8006,2005,80010,513,0006,002083Doğan Burda Rizzoli26,00025,50026,00025,5002,907,00025,960084Doğan Holding15,25015,00015,25015,25042,282,20015,009085Döktaş7,5007,5007,6007,60042,259,0007,585086Doğan Yayın Holding8,3008,3008,5008,500287,370,1008,416087Eczacıbaşı Yat.Ort.2,2752,2752,3252,2753,137,0002,288088Eczacıbaşı İlaç13,50013,25013,75013,50019,047,40013,499089Eczacıbaşı Yapı20,75020,50021,00020,75017,334,25020,865090Eczacıbaşı Yatırım4,8004,7504,9004,800224,259,0004,831091Efes Yatırım6,6006,5006,6006,50045,637,1006,508092Egs1,7751,7751,8001,77578,655,2001,781093Ege Endüstri5,7005,6005,8005,7004,377,0005,662094Ege Gübre5,6005,4005,6005,4003,383,0005,495095EGS Holding2,0251,9502,0251,975304,598,0001,988096Egeser Giyim1,6251,6001,6251,60040,922,0001,610097Ege Profil Tic.4,9504,9004,9504,900998,0004,906098Ege Seramik8,7008,7008,9008,80098,922,2008,881099EGS Yat.Ort.1,8001,7751,8251,800191,836,0001,799100Emek Sigorta1,4751,4501,5001,50013,069,0001,472101Emek Elektrik7,8007,6007,8007,6008,960,0007,653102Eminis Ambalaj16,75016,25016,75016,5001,131,00016,546103Enka125,000122,500127,500127,5006,082,058125,059104Ege Plastik17,00016,25017,00016,7503,571,00016,619105Erciyes Boru San.17,50016,75017,50017,2503,561,00017,040106Ereğli Demir Çelik21,75021,75022,00022,00048,283,00021,898107Ersu Meyve ve Gıda51,00050,00051,00051,0005,443,00050,411108Escort Computer24,75024,50025,25025,00040,003,00024,867109Esem Spor Giyim11,50011,25011,75011,250218,00011,534110Evren Yatırım Ort.2,4502,4502,4752,4751,544,0002,452111