İMKB ikinci seans (A-F)

(23 Eylül 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.35,00035,00038,00036,500129,960,00036,781002Adana Çimento (A)7,1006,9007,1007,10018,097,2687,080003Adana Çimento (B)4,8004,7504,8004,8001,358,0004,751004Adel Kalemcilik32,00031,50032,00032,0002,104,00031,663005Adana Çimento (C)1,5251,5001,5251,52524,314,0371,511006Anadolu Efes Bira.34,50034,00035,00034,00021,074,00034,444007Afyon Çimento140,000137,500142,500140,00039,000139,615008Anadolu Gıda10,25010,00010,50010,250817,00010,248009Akal Tekstil13,75013,25013,50013,250850,00013,457010Akbank3,1003,1003,2503,2501,487,154,0003,197011Akcansa7,5007,4007,5007,40017,949,0007,451012Ak Enerji25,00024,50025,50025,00047,350,00025,041013Aktif Finans2,1252,1252,3252,32512,570,0002,282014Aksigorta10,0009,90010,20010,10062,860,00010,038015Aksu İplik Dokuma4,9004,9005,0005,000494,0004,958016Aksa12,75012,50012,75012,7503,611,00012,557017Aksu Enerji49,00048,50049,50048,500582,00048,775018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,5501,5251,5751,55011,424,0001,544020Alarko Holding23,00022,50023,00022,75042,758,00022,779021Alarko Carrier San.48,50048,00049,00049,000739,05148,462022Alcatel Teletaş86,00085,00086,00086,00018,867,10085,399023Alfa Menkul12,25012,25012,50012,2501,105,00012,498024Alarko Gayrımenkul Y.O.10,25010,00010,50010,5003,624,25010,235025Alkim Kimya9,2009,0009,3009,10019,918,0009,181026Alternatifbank A.P.1,1001,1001,1251,10032,206,5171,101027Altınyıldız15,50015,00015,50015,2504,879,00015,496028Altınyağ Kombinaları5,5005,4005,6005,5009,720,0005,446029Anadolu Cam5,2005,1005,3005,30048,455,0005,192030Anadolu Hayat Sig.17,50017,25017,50017,5003,223,00017,458031Anadolu Sigorta3,4003,3503,5003,40035,815,0003,429032Arat Tekstil2,5002,4252,5002,4258,903,0002,449033Arçelik15,00014,75015,25014,750159,652,39914,886034Alternatif Yatırım3,2003,1503,3503,35013,898,0003,259035Arsan Tekstil3,0003,0003,2003,0506,154,0003,060036Aselsan20,50020,25020,75020,50029,236,00020,535037Anadolu ISUZU40,00040,00041,00041,0002,110,00040,505038Ata Yatırım5,1005,0005,0005,0001,0005,000039Akın Tekstil3,9503,9504,3004,30033,396,0004,222040Atlas Yatırım2,1502,1002,1502,150272,0002,123041Atlantis Yat. Ort.1,7001,6751,7001,7002,451,0001,699042Avrasya Yat. Ort.11,50010,25011,50010,500132,00011,232043Ayen Enerji46,50046,00047,00046,5007,945,00046,343044Aygaz24,25024,00024,25024,0001,736,00024,157045Bağfaş18,25018,25018,75018,5003,452,00018,449046Bak Ambalaj5,4005,3005,4005,30046,913,0005,318047Banvit15,50015,25015,50015,2503,980,00115,263048Beko Elektronik6,1006,0006,2006,0005,184,0536,061049Berdan Tekstil2,8002,7002,8002,7504,087,0002,743050Bosch Fren Sis.1,000,0001,000,0001,030,0001,000,00023,0001,012,608051Bolu Çimento2,8002,6502,8002,65036,986,5752,706052Bossa Tic. San.3,1003,1003,2503,20052,616,0003,182053Brisa31,50031,50034,00032,5004,952,00032,955054Borova Yapı End.15,00014,50015,00015,0001,082,00014,576055Borusan9,3009,2009,4009,2007,362,0009,265056Borusan Yatırım40,00039,50040,50040,00014,937,30040,104057Batı Söke Cimento3,4003,3503,4503,45024,018,0003,402058BSH Profilo24,50024,50025,25025,0002,814,00024,820059Batı Çimento10,50010,25010,50010,500527,00010,297060Bursa Çimento17,75017,75017,75017,750549,00017,750061Bumerang Yat.Ort.1,3501,3001,3501,350424,0001,349062Burçelik8,7008,3008,7008,70021,750,0008,565063Bayraklı Boya2,5502,5502,6002,5502,598,0002,554064CARSI13,50013,25013,75013,7502,397,00013,507065ÇBS Boya Sanayii11,75011,75012,25012,000659,00011,981066Çelik Halat6,1006,1006,3006,3005,245,0006,244067CEMTAS Çelik Makina4,5004,3504,5004,4509,791,0004,421068Ceylan Giyim6,4006,4006,5006,4002,857,0006,401069Çimsa8,8008,8009,0008,9007,698,0008,890070Çelebi Hava Servisi46,00044,50046,50044,5006,881,00045,460071Çimbeton27,50026,00027,00027,0005,591,00026,592072Çimentaş24,25024,00024,75024,75033,00024,515073Commercial Un.Sig.5,0004,9005,1504,9503,935,0005,010074Dardanel1,2251,1751,2251,200125,066,0001,200075Demirbank1,7751,7251,8001,750106,802,0001,756076Denizli Cam4,8004,7504,8504,7504,412,4034,775077Dentaş Ambalaj3,8503,7503,9003,80058,713,0003,830078Derimod4,8504,4504,8504,60027,261,0004,625079Deva Holding1,7501,7251,8001,775182,050,4421,757080Dışbank1,3751,3501,4001,37590,560,0001,374081Ditaş Doğan26,00025,00026,00025,5001,022,00025,557082Demir Yat. Ort.2,1002,0502,1252,1004,275,0002,090083Demisaş Döküm5,2005,2005,4005,4002,804,0005,260084Doğan Burda Rizzoli21,50021,25021,75021,250872,00021,385085Doğan Holding12,25012,25012,50012,500322,987,00012,472086Döktaş5,3005,2005,4005,40012,635,0005,294087Doğan Yayın Holding7,6007,5007,7007,700676,915,4207,600088Eczacıbaşı Yat.Ort.2,0501,9752,0752,0754,920,0002,044089Eczacıbaşı İlaç10,50010,25010,50010,5004,328,00010,292090Eczacıbaşı Yapı18,25018,25019,25019,00052,123,00018,811091Eczacıbaşı Yatırım3,8503,8503,9503,90031,472,0003,884092Efes Yatırım5,1005,0005,2005,10048,488,0005,095093Egs1,5501,5251,5751,55052,879,2001,543094Ege Endüstri5,1005,0005,1005,0004,140,0005,017095Ege Gübre5,3005,1005,3005,100819,0005,215096EGS Holding1,7501,7501,8001,775416,558,0001,768097Egeser Giyim1,3251,3001,3501,35020,306,0001,320098Ege Profil Tic.6,3006,0006,6006,0008,167,0006,184099Ege Seramik7,8007,7007,9007,90040,184,0007,886100EGS Yat.Ort.1,5251,4751,5251,500158,068,3001,494101Emek Sigorta1,5501,5501,6001,6006,355,0001,557102Emek Elektrik6,6006,5006,9006,90066,070,0006,737103Eminis Ambalaj13,25013,00013,75013,7501,097,00013,515104Enka93,00092,00095,00094,0007,480,53593,625105Ege Plastik2,8002,6502,8002,70039,892,0002,719106Erciyes Boru San.14,50014,50015,50014,750230,00015,132107Ereğli Demir Çelik18,25018,25018,75018,750308,993,00018,469108Ersu Meyve ve Gıda46,50044,00046,00044,00050,192,00044,917109Esbank1,72500000110Escort Computer27,50026,50028,00027,50020,478,00027,155111Esem Spor Giyim10,75011,00011,75011,2502,790,20011,394112Evren Yatırım Ort.2,0752,0752,1002,1001,565,0002,085