İMKB ikinci seans (A-F)

(8 Eylül 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.44,50000000002Adana Çimento (A)8,1007,8008,1007,80040,987,2407,969003Adana Çimento (B)5,2005,0005,1005,1003,614,0005,063004Adel Kalemcilik34,50033,50034,50034,5002,564,00033,730005Adana Çimento (C)1,7001,6501,7001,650131,613,3721,663006Anadolu Efes Bira.36,50035,00036,50035,00016,010,81335,252007Afyon Çimento152,500150,000160,000150,000187,000153,262008Anadolu Gıda12,50012,00012,50012,0005,798,00012,252009Akal Tekstil15,25014,25015,25014,2502,678,00014,793010Akbank3,9003,7003,9003,750942,386,0003,804011Akcansa8,3008,0008,3008,10037,282,4198,177012Ak Enerji28,50027,00028,50027,50071,725,00027,696013Aktif Finans3,3503,3503,4503,350928,0003,359014Aksigorta12,25011,75012,25011,75078,249,00011,991015Aksu İplik Dokuma6,3005,9006,2006,0005,513,0006,001016Aksa16,75015,75017,00015,75013,087,50016,418017Aksu Enerji55,00053,00056,00053,0002,056,00054,615018Ak Yatırım Ort.1,9751,7502,1501,750225,012,0001,943019Alarko Holding27,50026,00027,50026,50066,071,02126,901020Alarko Carrier San.59,00056,00059,00057,0002,364,00057,309021Alcatel Teletaş100,00095,00099,00095,00017,989,00096,722022Alfa Menkul13,00013,00013,50013,2501,142,00013,234023Alarko Gayrımenkul Y.O.15,25014,50015,25014,50033,642,00014,719024Alkim Kimya10,50010,50011,00010,500111,124,00010,736025Alternatifbank A.P.1,2501,1751,2501,175153,692,0001,207026Altınyıldız17,75017,00017,75017,7503,526,00017,515027Altınyağ Kombinaları7,2006,4007,1006,40029,941,0006,706028Anadolu Cam6,7006,8007,2006,900578,748,0007,067029Anadolu Hayat Sig.21,50020,50021,50020,75033,335,00020,979030Anadolu Sigorta4,3004,1504,3004,15056,212,0004,221031Arat Tekstil3,3003,1503,3003,20028,685,0003,224032Arçelik20,00018,75020,25019,000139,747,00019,339033Alternatif Yatırım4,0503,6004,0003,60066,554,0003,840034Arsan Tekstil3,7003,6003,7003,6508,512,0003,644035Aselsan26,00024,50025,50025,0009,706,00025,179036Anadolu ISUZU57,00053,00057,00055,0006,871,00055,093037Ata Yatırım5,4005,2005,4005,20027,0005,251038Akın Tekstil3,8003,5003,8503,50028,362,0003,589039Atlas Yatırım2,7002,5502,7502,55027,085,0002,611040Atlantis Yat. Ort.1,8251,7501,8251,7751,315,0001,788041Avrasya Yat. Ort.7,4006,6007,3006,80048,0007,191042Ayen Enerji50,00048,50050,00049,50026,255,00049,095043Aygaz27,00025,50027,00026,0009,756,00026,250044Bağfaş22,00021,25022,25021,5007,292,01021,609045Bak Ambalaj5,9005,4006,1005,500338,668,0005,740046Banvit15,75015,00015,75015,0006,773,27015,394047Beko Elektronik7,5007,1007,5007,200181,404,0007,184048Berdan Tekstil3,6003,4503,6503,45023,409,0003,546049Bosch Fren Sis.1,280,0001,250,0001,290,0001,250,00023,0001,274,782050Bolu Çimento3,1002,9503,1503,05026,390,1003,051051Bossa Tic. San.3,9003,5503,8503,60054,063,0003,689052Brisa42,00040,00042,00040,5001,694,00040,778053Borova Yapı End.16,75016,00017,00016,25016,199,00016,420054Borusan10,2509,80010,1009,80010,887,0009,897055Borusan Yatırım44,00042,00043,50042,0006,543,00042,769056Batı Söke Cimento3,8003,7003,9003,800299,614,0003,834057BSH Profilo26,50025,00026,50026,00011,534,66725,585058Batı Çimento11,00010,75011,25010,7505,334,00010,970059Bursa Çimento19,75019,50019,75019,7501,487,00019,670060Bumerang Yat.Ort.1,3751,3751,5001,45016,642,0001,443061Burçelik9,8009,80010,40010,000218,375,00010,112062Bayraklı Boya2,9502,9503,1502,95030,513,0003,029063CARSI18,00017,00017,75017,25036,149,00017,409064ÇBS Boya Sanayii14,75014,25015,00014,25012,710,00014,808065Çelik Halat6,6006,2006,9006,30019,725,0006,698066CEMTAS Çelik Makina5,5005,3005,6005,400107,100,0005,424067Ceylan Giyim8,4007,9008,4008,00012,837,0008,126068Çimsa10,25010,00010,50010,2508,115,00010,163069Çelebi Hava Servisi50,00048,50052,00049,00019,445,00050,496070Çimbeton21,75021,25022,00022,00010,293,00021,593071Çimentaş24,25023,50024,50024,50071,00023,841072Commercial Un.Sig.5,7005,2005,6005,2004,755,2745,378073Dardanel1,6751,6501,8251,8251,899,513,1001,759074Demirbank2,0751,9252,0751,92599,749,0001,996075Denizli Cam5,6005,3005,7005,30022,709,0005,450076Dentaş Ambalaj4,1503,9504,1004,000140,193,0003,988077Derimod7,1006,2007,1006,70046,721,0006,759078Deva Holding2,1002,0252,1002,050301,799,0002,048079Dışbank1,6001,5501,6001,575316,273,0001,572080Ditaş Doğan30,00029,00030,50029,5002,531,00029,612081Demir Yat. Ort.2,6002,5502,6502,60022,128,0002,584082Demisaş Döküm5,7005,6005,8005,7003,165,0005,701083Doğan Burda Rizzoli25,00024,75025,25025,0005,755,50025,099084Doğan Holding14,25013,75014,50013,750555,737,00014,054085Döktaş7,1006,8007,2006,90043,799,0007,009086Doğan Yayın Holding8,4008,1008,4008,100377,561,2508,223087Eczacıbaşı Yat.Ort.2,4002,3002,4502,30021,248,0002,394088Eczacıbaşı İlaç13,00012,50013,25012,75018,668,00012,852089Eczacıbaşı Yapı21,75021,50022,25021,50021,345,00021,869090Eczacıbaşı Yatırım4,9004,6504,8504,650108,355,0004,767091Efes Yatırım6,5006,1006,5006,100186,850,5806,215092Egs1,8001,7001,8001,725113,503,0001,746093Ege Endüstri5,6005,1005,6005,3007,404,0005,403094Ege Gübre5,8005,6005,7005,6002,237,0005,633095EGS Holding2,0001,8502,0001,875388,951,0001,916096Egeser Giyim1,6001,5251,6001,55048,650,0001,570097Ege Profil Tic.5,3005,1005,5005,2004,726,0005,303098Ege Seramik8,6008,5009,2008,80080,539,0008,863099EGS Yat.Ort.1,9001,7501,9001,8001,227,980,0001,838100Emek Sigorta1,7251,6001,7251,65035,117,0001,642101Emek Elektrik7,4007,1007,4007,3006,496,0007,241102Eminis Ambalaj16,75016,25016,75016,2504,911,00016,468103Enka120,000112,500120,000112,50014,922,000117,258104Ege Plastik3,0502,9003,1002,90099,061,0002,971105Erciyes Boru San.18,00016,75017,75017,2501,717,00017,346106Ereğli Demir Çelik21,00020,25021,25020,250561,764,00020,712107Ersu Meyve ve Gıda50,00048,00050,00048,0008,390,00048,830108Escort Computer33,00032,00036,00034,000294,971,00033,521109Esem Spor Giyim11,25011,00011,75011,000268,00011,143110Evren Yatırım Ort.2,6502,4502,7002,45011,739,0002,537111