İMKB ikinci seans (A-F)

(22 Eylül 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.34,50034,00035,00035,00017,017,00034,508002Adana Çimento (A)7,2007,2007,5007,50042,104,2007,280003Adana Çimento (B)4,9504,8004,8504,850389,0004,830004Adel Kalemcilik31,00030,00031,50031,000601,00030,722005Adana Çimento (C)1,5501,5001,6001,600179,573,0001,554006Anadolu Efes Bira.36,50036,00037,50037,50024,986,00036,790007Afyon Çimento142,500140,000142,500142,50011,000140,454008Anadolu Gıda10,30010,25010,50010,5001,561,00010,435009Akal Tekstil14,25014,00014,50014,2501,760,00014,398010Akbank3,1503,1503,2503,2503,582,507,0003,195011Akcansa7,3007,3008,1008,100695,418,0007,688012Ak Enerji25,00025,00025,75025,50086,524,00025,355013Aktif Finans3,4003,3503,4503,400211,0003,376014Aksigorta10,10010,10010,50010,300447,530,00010,322015Aksu İplik Dokuma5,0505,0005,1505,1002,288,0005,089016Aksa12,75012,50013,00013,00012,732,00012,747017Aksu Enerji49,00048,50049,50049,0001,209,00048,911018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,5001,4751,5501,52519,404,0001,516020Alarko Holding23,25023,00024,00023,50092,645,00023,553021Alarko Carrier San.49,00049,00050,00049,500772,50049,474022Alcatel Teletaş85,00083,00088,00088,00029,797,40086,315023Alfa Menkul12,00011,75012,50012,5001,563,00011,912024Alarko Gayrımenkul Y.O.10,30010,25011,00010,75014,953,76010,649025Alkim Kimya9,4009,2009,9009,800183,420,0009,635026Alternatifbank A.P.1,1001,0751,2001,200129,676,0001,129027Altınyıldız16,00015,75015,75015,750325,00015,750028Altınyağ Kombinaları5,7005,5005,7005,60015,067,0005,618029Anadolu Cam5,4005,3005,5005,50081,065,0005,403030Anadolu Hayat Sig.17,75017,50018,50018,25016,538,00018,130031Anadolu Sigorta3,5003,4503,6003,55091,333,0003,522032Arat Tekstil2,5002,4502,5002,50011,157,0002,470033Arçelik15,50015,00015,75015,750190,855,00015,403034Alternatif Yatırım3,3503,3003,4003,35011,300,0003,339035Arsan Tekstil3,1003,0003,1503,1003,026,0003,080036Aselsan20,00019,75020,75020,75025,471,00020,238037Anadolu ISUZU41,00040,50041,50041,5008,253,00041,206038Ata Yatırım5,2005,2005,2005,2001,0005,200039Akın Tekstil3,8003,7003,8003,80012,625,0003,757040Atlas Yatırım2,1502,1502,2002,2002,411,0002,163041Atlantis Yat. Ort.1,7001,7251,7251,7251,0001,725042Avrasya Yat. Ort.9,5008,60010,40010,0001,076,0009,427043Ayen Enerji47,00047,00048,50047,50051,355,00047,480044Aygaz25,00025,00025,75025,75015,459,00025,299045Bağfaş18,75018,50019,25019,2506,515,30618,870046Bak Ambalaj5,6005,4005,7005,60082,839,0005,550047Banvit15,25015,00015,50015,2503,860,45415,236048Beko Elektronik6,2006,2006,4006,30049,530,0006,285049Berdan Tekstil2,7502,7002,8002,7505,177,0002,730050Bosch Fren Sis.1,040,0001,000,0001,070,0001,050,00044,0001,033,636051Bolu Çimento2,8002,7502,9002,85041,007,0002,817052Bossa Tic. San.3,1003,0003,1003,10031,972,0003,065053Brisa31,00031,00032,00032,0001,696,00031,375054Borova Yapı End.15,00014,75015,25015,2503,381,00015,009055Borusan9,5009,3009,5009,40016,820,0009,411056Borusan Yatırım42,00039,00042,00040,50060,786,00040,313057Batı Söke Cimento3,5003,4503,5503,50058,495,0003,501058BSH Profilo24,75024,50025,25025,0005,778,51424,722059Batı Çimento10,50010,50011,00010,75023,438,00010,749060Bursa Çimento18,00017,75018,00018,0001,028,00017,804061Bumerang Yat.Ort.1,3501,3001,4001,3251,404,0001,307062Burçelik7,4007,5008,2008,20015,327,0007,951063Bayraklı Boya2,6002,4502,6002,5502,696,3132,535064CARSI14,00013,75014,25014,25016,782,00014,010065ÇBS Boya Sanayii12,25012,00012,25012,250704,00012,041066Çelik Halat6,1006,0006,2006,10015,252,0006,130067CEMTAS Çelik Makina4,5504,5504,7004,70027,693,0004,617068Ceylan Giyim6,7006,5006,6006,6006,949,0006,577069Çimsa8,9008,9009,3009,30092,190,0009,112070Çelebi Hava Servisi40,50040,00043,50043,50018,565,00042,618071Çimbeton26,50025,50027,00026,5003,499,00026,133072Çimentaş24,00023,75024,50024,50052,00023,971073Commercial Un.Sig.5,1005,0005,2005,2009,379,0005,081074Dardanel1,2001,1751,2751,225340,229,0001,233075Demirbank1,8501,8251,8751,85066,020,0001,855076Denizli Cam5,0004,9505,1005,05012,350,0005,019077Dentaş Ambalaj3,7003,6504,0004,000154,231,0003,842078Derimod5,0004,6005,1004,70022,848,0004,810079Deva Holding1,7751,7751,8501,825440,847,0001,809080Dışbank1,4001,3751,4251,425176,336,0001,400081Ditaş Doğan26,50026,00027,00026,0005,226,00026,353082Demir Yat. Ort.2,1252,1002,1502,15010,980,0002,130083Demisaş Döküm5,9005,5006,2005,60096,140,0005,834084Doğan Burda Rizzoli22,25021,75022,50022,5002,708,00022,147085Doğan Holding12,00012,00013,25013,2501,316,213,00012,638086Döktaş5,5005,4005,6005,60069,609,0005,505087Doğan Yayın Holding7,6007,6008,1008,100572,903,2987,872088Eczacıbaşı Yat.Ort.2,0002,0002,0752,0001,809,0002,026089Eczacıbaşı İlaç10,75010,50011,00011,00020,617,00010,632090Eczacıbaşı Yapı18,75018,75019,25019,2502,852,00018,973091Eczacıbaşı Yatırım3,8503,8504,0004,00060,162,0003,950092Efes Yatırım5,2005,1005,4005,400151,588,0005,264093Egs1,5751,5251,6251,625274,469,0001,586094Ege Endüstri5,1005,0005,2005,1002,713,0005,103095Ege Gübre5,5005,4005,5005,500543,0005,400096EGS Holding1,7501,7251,7751,750306,364,5001,750097Egeser Giyim1,3501,3251,3751,37536,016,0001,350098Ege Profil Tic.5,4005,1005,4005,3007,377,0005,236099Ege Seramik7,5007,5007,8007,70048,885,0007,674100EGS Yat.Ort.1,5251,5001,5501,550746,157,0001,524101Emek Sigorta1,6251,5751,6251,6254,225,0001,613102Emek Elektrik6,3006,0006,3006,3007,845,0006,172103Eminis Ambalaj13,75012,75013,25012,750353,00013,088104Enka88,00087,00092,00092,00036,253,40089,447105Ege Plastik2,6002,6002,7002,65035,590,0002,619106Erciyes Boru San.14,75014,50015,50015,5001,395,00015,009107Ereğli Demir Çelik18,25018,25019,00019,000216,735,00018,640108Ersu Meyve ve Gıda49,00049,00051,00049,50035,962,00050,008109Esbank1,72500000110Escort Computer28,00027,50029,50029,50041,600,00028,347111Esem Spor Giyim11,25010,75011,00010,750126,00010,966112Evren Yatırım Ort.2,1752,1252,2002,200691,0002,183