İMKB ikinci seans (A-F)

(16 Eylül 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.37,50036,50038,00036,50012,178,00037,052002Adana Çimento (A)7,3007,3007,5007,50015,848,0007,438003Adana Çimento (B)4,8004,8504,8504,850642,9904,850004Adel Kalemcilik32,00031,50033,00032,5001,251,00032,027005Adana Çimento (C)1,5251,5251,5751,525207,090,3411,548006Anadolu Efes Bira.38,00036,50038,00036,50016,343,10037,017007Afyon Çimento145,000140,000145,000140,00022,000143,068008Anadolu Gıda11,50011,00011,75011,5004,345,00011,299009Akal Tekstil14,50014,25014,50014,500152,00014,277010Akbank3,4003,3503,5003,4002,666,651,0003,424011Akcansa7,7007,7008,0007,90025,991,2007,862012Ak Enerji27,00026,00027,00026,50041,905,00026,302013Aktif Finans3,4003,3003,4503,400103,0003,303014Aksigorta11,00011,00011,50011,250105,668,00011,414015Aksu İplik Dokuma5,5005,3005,6005,5001,936,0005,397016Aksa13,25013,25013,50013,5006,156,00013,480017Aksu Enerji52,00051,00052,00051,0001,242,00051,497018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,6751,6501,7001,67512,253,0001,668020Alarko Holding24,75024,75025,25025,0009,578,12024,884021Alarko Carrier San.53,00052,00053,00053,0001,035,00052,895022Alcatel Teletaş88,00087,00088,00087,0004,545,00087,153023Alfa Menkul12,75012,50013,25013,2501,372,00012,770024Alarko Gayrımenkul Y.O.11,00010,75011,00011,0004,610,25010,780025Alkim Kimya9,7009,5009,8009,60021,597,0009,582026Alternatifbank A.P.1,1501,1251,1751,15095,849,0041,138027Altınyıldız17,25016,75017,50017,000879,00017,014028Altınyağ Kombinaları6,0005,8006,1005,90018,797,0005,933029Anadolu Cam5,8005,6005,8005,6006,146,0145,725030Anadolu Hayat Sig.18,50018,00018,50018,5005,358,00018,299031Anadolu Sigorta3,8003,7503,8503,800100,258,0003,788032Arat Tekstil3,1003,0003,1003,0505,584,0003,049033Arçelik16,25015,75016,25016,25060,142,37116,009034Alternatif Yatırım3,5503,4003,5003,45090,333,0003,448035Arsan Tekstil3,1503,1503,2003,2003,732,0003,164036Aselsan22,00021,50022,00022,00018,359,00021,771037Anadolu ISUZU44,00043,00044,50044,0002,673,00043,690038Ata Yatırım5,10000000039Akın Tekstil3,4503,3503,5003,4506,183,0003,436040Atlas Yatırım2,3002,3002,3252,3001,666,0002,308041Atlantis Yat. Ort.1,8251,7251,8001,775546,0001,759042Avrasya Yat. Ort.8,3009,1009,1009,100311,0009,100043Ayen Enerji47,00047,00048,00047,50035,705,00047,318044Aygaz25,50025,00026,00026,0005,136,00025,488045Bağfaş20,25019,75020,50019,7504,332,16919,962046Bak Ambalaj5,3005,2005,4005,40069,041,0005,331047Banvit15,50015,50016,00016,0003,127,33915,732048Beko Elektronik6,4006,4006,5006,50014,501,4006,476049Berdan Tekstil3,0002,9003,1503,05030,739,0003,028050Bosch Fren Sis.1,180,0001,160,0001,160,0001,160,0003,0001,160,000051Bolu Çimento2,8502,8002,9002,90021,766,3512,877052Bossa Tic. San.3,3003,2003,3503,30022,337,0003,272053Brisa34,00033,50034,50034,000859,00034,218054Borova Yapı End.15,75015,25016,00016,0006,078,00015,574055Borusan9,7009,60010,60010,600182,351,00010,243056Borusan Yatırım46,50046,50049,50049,50051,957,00048,438057Batı Söke Cimento3,7003,6503,7503,70043,815,0003,702058BSH Profilo25,00024,75025,25025,2503,583,72124,981059Batı Çimento10,50010,50011,00010,75023,547,06810,693060Bursa Çimento19,00018,75019,25019,000455,00018,981061Bumerang Yat.Ort.1,5001,4501,5251,4756,654,0001,490062Burçelik8,5008,3008,6008,3007,735,0008,452063Bayraklı Boya2,8502,8002,9002,8003,334,0002,846064CARSI16,00015,50016,25016,0008,060,00015,903065ÇBS Boya Sanayii13,25013,00013,50013,500692,00013,210066Çelik Halat6,2006,2006,6006,50031,729,0006,471067CEMTAS Çelik Makina5,0004,8504,9504,95094,375,0004,891068Ceylan Giyim7,1007,0007,5007,10015,492,0007,251069Çimsa9,3009,3009,5009,4008,237,0009,446070Çelebi Hava Servisi47,00046,00047,50046,0003,286,00046,459071Çimbeton25,50025,00026,50026,0007,345,00025,848072Çimentaş24,75024,75025,25025,000235,00024,937073Commercial Un.Sig.5,6005,5005,7005,5004,828,2735,556074Dardanel1,4501,3501,4751,400779,116,0001,404075Demirbank1,8501,8251,9751,925253,395,0001,927076Denizli Cam5,1005,2005,4005,40047,709,0005,314077Dentaş Ambalaj4,0003,9004,0003,95048,866,0003,938078Derimod7,1006,5007,4006,60069,239,0006,885079Deva Holding1,8751,8501,9501,950703,222,2441,904080Dışbank1,4501,4251,4751,450126,488,0001,446081Ditaş Doğan27,00026,50028,00027,0001,744,20027,204082Demir Yat. Ort.2,3252,2752,3502,30015,405,0002,321083Demisaş Döküm5,8005,7005,8005,7005,180,0005,783084Doğan Burda Rizzoli23,50023,25023,50023,2501,461,00023,305085Doğan Holding12,75012,50013,00012,750205,403,00012,707086Döktaş5,8005,7005,8005,80049,000,0005,752087Doğan Yayın Holding7,6007,5007,7007,600206,766,6207,585088Eczacıbaşı Yat.Ort.2,1502,1502,2252,1502,401,0002,173089Eczacıbaşı İlaç11,25011,00011,50011,5004,665,00011,228090Eczacıbaşı Yapı20,25020,25021,00021,0002,237,50020,546091Eczacıbaşı Yatırım4,2004,1504,2004,15046,625,5004,174092Efes Yatırım5,8005,7005,8005,70059,444,8005,741093Egs1,5501,5251,6001,575141,763,0001,572094Ege Endüstri5,4005,2005,4005,20013,060,0005,345095Ege Gübre5,5005,3005,5005,400796,0005,347096EGS Holding1,7251,7251,7751,725156,842,0001,737097Egeser Giyim1,4751,4251,4751,45022,669,0001,450098Ege Profil Tic.4,8504,8004,9004,8501,013,0004,846099Ege Seramik8,2008,1008,3008,20023,445,0008,191100EGS Yat.Ort.1,6251,6001,6501,625163,409,5521,613101Emek Sigorta1,7251,7001,7751,72516,265,0001,720102Emek Elektrik6,6006,4006,6006,5005,509,4006,531103Eminis Ambalaj16,25015,00015,75015,2502,219,00015,414104Enka96,00094,00096,00095,00014,191,00094,568105Ege Plastik2,6002,5502,7502,75096,137,0002,606106Erciyes Boru San.16,00015,75016,25015,7501,277,00016,033107Ereğli Demir Çelik19,25019,00019,25019,250149,738,00019,119108Ersu Meyve ve Gıda48,00046,50049,00049,0009,335,00047,282109Esbank1,72500000110Escort Computer30,00029,00030,00029,50036,877,00029,242111Esem Spor Giyim10,20010,25010,25010,2501,024,00010,250112Evren Yatırım Ort.2,2252,2252,2752,275718,0002,256113