İMKB ikinci seans (A-F)

(19 Eylül 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.33,00030,50033,00032,50026,972,00032,442002Adana Çimento (A)7,3007,2007,3007,2001,360,0007,221003Adana Çimento (B)4,8004,7504,8004,7501,069,1504,798004Adel Kalemcilik32,00031,00032,00031,5001,394,40031,230005Adana Çimento (C)1,5001,5001,5501,52588,921,4041,522006Anadolu Efes Bira.35,00034,00035,00034,50010,333,83634,509007Afyon Çimento142,500135,000140,000135,00015,000137,333008Anadolu Gıda10,75010,25010,75010,2502,101,00010,496009Akal Tekstil14,00013,50014,00013,5001,429,00013,880010Akbank3,2503,1503,3003,2001,458,806,0443,229011Akcansa7,6007,5007,7007,5008,480,0007,601012Ak Enerji26,00025,00026,00025,50048,129,00025,628013Aktif Finans3,3003,1503,3003,300630,0003,228014Aksigorta11,25010,75011,00011,00085,365,00010,968015Aksu İplik Dokuma5,2005,1005,3005,1001,705,0005,231016Aksa13,00012,75013,25013,00010,649,00012,922017Aksu Enerji51,00049,00051,00050,000874,00049,824018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,6501,5001,6501,50029,609,0001,585020Alarko Holding23,50023,00023,75023,25044,214,00023,469021Alarko Carrier San.50,00050,00051,00051,0002,071,00050,200022Alcatel Teletaş84,00082,00084,00083,0004,967,00082,812023Alfa Menkul12,75012,00012,75012,2501,101,00012,334024Alarko Gayrımenkul Y.O.10,75010,25010,75010,2505,772,00010,461025Alkim Kimya9,3009,1009,4009,20025,741,0009,239026Alternatifbank A.P.1,1251,1001,1501,10072,109,0001,122027Altınyıldız16,50016,25016,50016,250261,00016,307028Altınyağ Kombinaları5,8005,5005,8005,5009,012,0005,640029Anadolu Cam5,6005,4005,6005,50016,150,0005,489030Anadolu Hayat Sig.17,75017,00017,50017,2509,276,00017,188031Anadolu Sigorta3,6003,4503,6503,50077,473,0003,536032Arat Tekstil2,9002,7502,9002,8005,848,0002,832033Arçelik15,50015,00015,75015,25057,434,00015,452034Alternatif Yatırım3,4003,3503,4503,45018,647,0003,364035Arsan Tekstil3,1002,9503,4003,1001,731,0003,150036Aselsan20,75019,75020,50020,2509,269,00020,066037Anadolu ISUZU42,50041,00042,00041,5001,375,00041,415038Ata Yatırım5,5004,7005,5004,900108,0005,102039Akın Tekstil3,8003,9004,2004,20089,082,0004,090040Atlas Yatırım2,2752,2502,2752,250326,0002,250041Atlantis Yat. Ort.1,6751,6751,8751,8254,740,0001,810042Avrasya Yat. Ort.10,10010,20011,00011,0001,034,00010,945043Ayen Enerji47,50046,50048,00047,50024,578,00047,236044Aygaz25,00024,50025,00025,0006,798,00024,901045Bağfaş19,25018,75019,50018,75012,034,00019,117046Bak Ambalaj5,4005,3005,5005,40061,323,0005,390047Banvit15,75015,25015,75015,2505,383,66815,461048Beko Elektronik6,3006,0006,3006,20024,698,0006,161049Berdan Tekstil3,0002,7503,0002,9007,768,0002,869050Bosch Fren Sis.1,090,0001,080,0001,110,0001,110,00020,0001,092,000051Bolu Çimento2,9502,8502,9502,90011,428,7322,911052Bossa Tic. San.3,1503,0503,2003,10012,348,0003,123053Brisa33,00032,00034,00032,500677,00032,834054Borova Yapı End.15,50015,00015,50015,2502,245,00015,079055Borusan10,25010,00010,50010,25049,835,00010,118056Borusan Yatırım51,00050,50053,00052,00082,437,00052,062057Batı Söke Cimento3,6003,5003,6003,50039,540,0003,554058BSH Profilo24,50024,50024,50024,5004,351,48224,500059Batı Çimento10,25010,00010,50010,5003,181,66810,269060Bursa Çimento18,50018,00018,50018,250432,00018,140061Bumerang Yat.Ort.1,4001,2501,4001,3254,575,0001,324062Burçelik7,8007,4007,8007,6003,582,0007,596063Bayraklı Boya2,7502,6002,8002,6004,341,0002,666064CARSI15,25014,75015,50015,2506,660,00015,117065ÇBS Boya Sanayii13,00012,00012,50012,2501,918,00012,393066Çelik Halat6,4006,2006,4006,3007,474,0006,347067CEMTAS Çelik Makina4,7504,6504,8004,75018,598,0004,718068Ceylan Giyim7,0006,5007,0006,6001,819,0006,722069Çimsa9,1008,9009,1009,00012,030,0009,020070Çelebi Hava Servisi43,50041,00043,00041,0004,204,00041,940071Çimbeton26,50026,50029,50029,50025,719,00028,553072Çimentaş25,00025,00026,25025,500203,00025,609073Commercial Un.Sig.5,4005,2005,5005,30013,267,0855,375074Dardanel1,3501,2251,3751,225522,789,3601,265075Demirbank1,8751,8001,8751,80072,526,2001,842076Denizli Cam5,3005,1005,3005,1008,948,0005,155077Dentaş Ambalaj3,9003,7503,9003,80059,405,0003,820078Derimod6,5006,1006,5006,10034,401,0006,370079Deva Holding1,8751,7751,8751,800171,086,2531,814080Dışbank1,4251,3751,4251,37598,630,0001,403081Ditaş Doğan26,00025,00027,00027,0003,822,00026,265082Demir Yat. Ort.2,2252,1752,2252,1755,589,0002,197083Demisaş Döküm5,7005,6005,8005,6008,024,0005,674084Doğan Burda Rizzoli23,00022,50023,75022,5001,306,00023,308085Doğan Holding12,00011,75012,50012,250462,909,00012,122086Döktaş5,6005,4005,8005,50046,873,0005,532087Doğan Yayın Holding7,4007,3007,7007,500647,388,7507,545088Eczacıbaşı Yat.Ort.2,0501,9502,0752,0003,088,0002,020089Eczacıbaşı İlaç11,00010,50011,00010,7509,736,00010,608090Eczacıbaşı Yapı20,00019,75020,50019,7503,751,00020,117091Eczacıbaşı Yatırım4,0503,9004,0503,90042,709,5003,957092Efes Yatırım5,4005,3005,5005,30034,187,0005,374093Egs1,5751,5751,6501,600557,072,0001,617094Ege Endüstri5,0004,8005,0004,8002,591,0004,952095Ege Gübre5,5005,2005,5005,3001,689,0005,325096EGS Holding1,7001,6501,7251,650173,939,0001,682097Egeser Giyim1,4001,3251,4001,35051,537,0001,361098Ege Profil Tic.5,0004,9505,2005,1009,833,0005,124099Ege Seramik8,0007,5008,1007,80068,867,0008,027100EGS Yat.Ort.1,6001,5251,6001,525190,215,0001,554101Emek Sigorta1,6751,6001,7001,6756,430,0001,648102Emek Elektrik6,4006,2006,4006,2003,476,0006,259103Eminis Ambalaj15,00014,25015,00014,2501,087,01014,595104Enka91,00088,00091,00089,0008,735,12889,589105Ege Plastik2,9002,8503,0502,900282,995,0002,985106Erciyes Boru San.15,00014,50015,75014,5002,473,00015,104107Ereğli Demir Çelik18,25018,00018,75018,250155,833,61518,363108Ersu Meyve ve Gıda48,00047,00048,00048,00011,025,00047,523109Esbank1,72500000110Escort Computer28,00027,00028,50028,00034,918,00027,780111Esem Spor Giyim10,25010,25011,50011,2503,508,00010,991112Evren Yatırım Ort.2,3002,2002,2502,2002,119,0002,241