İMKB ikinci seans (A-F)

(30 Eylül 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.27,00026,50027,50027,5003,093,00027,087002Adana Çimento (A)6,9006,8007,0007,0009,615,6586,890003Adana Çimento (B)4,7504,7004,7504,7003,178,0004,704004Adel Kalemcilik31,00030,50031,00031,000580,00030,674005Adana Çimento (C)1,3751,3751,4001,37518,624,8501,389006Anadolu Efes Bira.37,50038,00039,50039,50051,924,37738,792007Afyon Çimento137,500137,500142,500137,5008,000140,312008Anadolu Gıda10,25010,25010,50010,5001,474,00010,267009Akal Tekstil13,50013,50013,50013,500315,00013,500010Akbank3,3003,3003,4003,4001,361,667,0003,349011Akcansa7,3007,3007,5007,40030,014,0007,442012Ak Enerji23,50023,50024,00023,75035,870,00023,825013Aktif Finans2,2502,1752,2252,225462,0002,223014Aksigorta10,75010,50010,75010,75087,191,00010,660015Aksu İplik Dokuma4,9004,9005,0004,900969,4724,931016Aksa12,50012,50012,75012,7507,976,50012,581017Aksu Enerji46,50046,00047,50046,500354,00046,737018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,5251,5001,5501,5256,397,0001,525020Alarko Holding22,75022,50023,00022,75012,923,00022,797021Alarko Carrier San.47,50047,50048,50048,500382,00047,939022Alcatel Teletaş85,00085,00086,00086,0001,686,00085,876023Alfa Menkul11,00010,75011,00010,7501,515,00010,883024Alarko Gayrımenkul Y.O.10,0009,90010,10010,1004,448,41810,006025Alkim Kimya9,0008,9009,1009,0007,446,0008,975026Alternatifbank A.P.1,1001,1001,1501,12526,210,0001,122027Altınyıldız15,00014,75015,25015,250746,00014,833028Altınyağ Kombinaları5,5005,5005,7005,70015,142,0005,593029Anadolu Cam5,2005,1005,3005,30017,294,7295,191030Anadolu Hayat Sig.17,25017,00019,00019,00037,231,00018,107031Anadolu Sigorta3,9003,9004,0503,950527,109,0003,982032Arat Tekstil2,4002,3252,3752,3505,061,0002,355033Arçelik15,25015,00015,50015,50087,931,04015,260034Alternatif Yatırım3,2003,1503,2503,2507,097,0003,160035Arsan Tekstil3,5003,3503,5003,4001,436,0003,395036Aselsan20,25020,00020,50020,5004,303,00020,202037Anadolu ISUZU42,00042,00043,00043,0009,453,00042,382038Ata Yatırım5,3004,9005,5004,900515,0005,113039Akın Tekstil4,9004,8005,0004,90035,272,0004,907040Atlas Yatırım2,1752,2002,2002,200271,0002,200041Atlantis Yat. Ort.1,7001,7001,7001,70051,0001,700042Avrasya Yat. Ort.18,25016,25019,00016,25041,523,00017,773043Ayen Enerji42,50042,50043,50043,00017,367,00043,170044Aygaz22,50022,50023,00022,7507,960,00022,750045Bağfaş18,25018,25018,50018,5002,294,00018,306046Bak Ambalaj5,4005,3005,4005,40020,830,0005,312047Banvit15,25015,00015,50015,2502,571,33415,235048Beko Elektronik6,1006,0006,2006,20082,510,6696,100049Berdan Tekstil2,7002,6502,8002,65044,124,0002,736050Bosch Fren Sis.990,000950,000990,000980,00012,000973,333051Bolu Çimento2,7002,6002,6502,6502,692,0002,649052Bossa Tic. San.2,9502,9503,0002,95017,020,0002,969053Brisa29,00028,50029,50029,0005,049,00028,985054Borova Yapı End.17,25017,00017,50017,50024,916,00017,252055Borusan9,0008,9009,0009,0003,081,0008,905056Borusan Yatırım40,00039,00040,00040,0004,746,00039,724057Batı Söke Cimento3,5003,4003,5003,45022,748,0003,448058BSH Profilo25,25025,00025,25025,000941,00025,031059Batı Çimento9,9009,90010,0009,9001,976,0009,956060Bursa Çimento18,00017,75018,00018,0004,00017,812061Bumerang Yat.Ort.1,3001,2501,3001,2752,211,0001,267062Burçelik9,3009,2009,4009,4004,938,0009,300063Bayraklı Boya2,6002,6002,6502,6502,820,0002,633064CARSI13,00012,75013,25013,25013,154,00012,957065ÇBS Boya Sanayii12,75012,50012,75012,5001,119,00012,521066Çelik Halat6,1006,0006,1006,0003,916,2346,024067CEMTAS Çelik Makina4,5004,5004,5504,50010,618,0004,500068Ceylan Giyim6,1006,2006,4006,4006,812,0006,309069Çimsa8,8008,7008,8008,7007,029,0008,794070Çelebi Hava Servisi42,00042,00042,50042,0002,282,00042,027071Çimbeton10,2509,75010,00010,00010,251,0009,966072Çimentaş9,8009,50010,50010,0002,589,1699,959073Commercial Un.Sig.5,7005,5005,7005,6009,891,0005,575074Dardanel1,1501,1501,2001,15063,424,0001,164075Demirbank1,7751,7251,8001,75053,557,1101,771076Denizli Cam4,9004,8004,9504,8505,938,0064,883077Dentaş Ambalaj3,6503,6003,7003,70017,633,0003,650078Derimod4,0503,9504,2004,05039,857,0004,101079Deva Holding1,7501,7251,7501,75066,842,0001,742080Dışbank1,3751,3501,3751,37526,593,0001,363081Ditaş Doğan25,50025,00025,50025,000421,00025,309082Demir Yat. Ort.2,1002,0752,1252,1003,536,0002,098083Demisaş Döküm5,1004,9505,2005,2003,646,0005,109084Doğan Burda Rizzoli23,25022,75023,25022,7504,716,00023,030085Doğan Holding12,50012,25012,75012,500359,657,90012,499086Döktaş5,7005,6005,8005,80059,414,0005,736087Doğan Yayın Holding7,5007,4007,6007,600272,952,1007,501088Eczacıbaşı Yat.Ort.2,0751,9752,0751,9751,381,0001,986089Eczacıbaşı İlaç10,75010,50010,75010,75014,214,00010,524090Eczacıbaşı Yapı18,25018,25018,50018,5002,738,25018,356091Eczacıbaşı Yatırım3,8503,8503,9503,90080,868,6783,898092Efes Yatırım5,1005,0005,2005,10069,039,3005,098093Egs1,4751,4751,5001,50027,752,0001,484094Ege Endüstri4,7504,7504,8504,8506,313,0004,800095Ege Gübre5,1005,0005,2005,2001,149,2005,153096EGS Holding1,7251,7001,7251,72576,838,0001,704097Egeser Giyim1,3001,2751,4001,37567,177,0001,334098Ege Profil Tic.6,4006,4007,1007,10027,753,0006,903099Ege Seramik7,8007,7007,8007,80040,667,0007,799100EGS Yat.Ort.1,4501,4501,5001,47569,540,5621,470101Emek Sigorta1,8251,8001,8751,85040,116,0501,838102Emek Elektrik6,4006,3006,7006,70015,374,0006,553103Eminis Ambalaj13,00012,75013,25013,0002,021,00013,004104Enka100,000100,000105,000105,0008,732,857103,367105Ege Plastik2,5002,4752,6252,57595,028,0002,561106Erciyes Boru San.14,75014,50015,00015,00036,00014,513107Ereğli Demir Çelik18,50018,50019,00019,00074,575,37018,765108Ersu Meyve ve Gıda45,00044,50049,50049,50036,288,00047,519109Esbank1,72500000110Escort Computer29,00028,50030,00030,00045,396,00029,358111Esem Spor Giyim11,75011,50013,25013,25024,733,00012,758112Evren Yatırım Ort.2,1502,1502,1502,1501,0002,150113