İMKB ikinci seans (A-F)

(1 Aralık 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.16,25014,50016,25015,00011,671,00015,624002Adana Çimento (A)6,8006,0006,8006,10033,784,0006,273003Adana Çimento (B)4,3004,2004,3504,250511,0004,242004Adel Kalemcilik6,7006,1007,2006,2002,337,0006,449005Adana Çimento (C)1,0759751,10097544,892,6001,030006Anadolu Efes Bira.38,50034,50039,00034,50033,873,25336,833007Afyon Çimento110,00097,500117,500100,000104,000105,697008Anadolu Gıda10,1009,00010,0009,1003,223,0009,546009Akal Tekstil8,8007,9008,8008,0003,964,2888,221010Akbank3,5003,2003,5503,2004,330,554,1253,382011Akcansa8,3007,8008,4007,90033,088,0008,021012Ak Enerji20,25018,00020,50018,000149,870,00019,240013Aktif Finans1,8001,7251,8001,8005,141,0001,796014Aksigorta9,5008,5009,6008,500424,211,0009,156015Aksu İplik Dokuma4,0003,9004,2503,90026,0004,046016Aksa11,00010,25011,50010,25086,935,00010,625017Aksu Enerji43,50041,00044,00041,000768,00042,109018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,1009751,10097526,164,0001,025020Alarko Holding23,50021,00023,75021,25064,620,00022,270021Alarko Carrier San.42,50039,00043,00039,0002,990,00040,455022Alcatel Teletaş77,00068,00077,00068,00022,322,00073,079023Alfa Menkul11,0009,75011,50011,5001,689,00010,486024Alarko Gayrımenkul Y.O.8,7007,8008,8007,9009,746,6258,317025Alkim Kağıt1,8751,6751,8501,80043,645,0001,744026Alkim Kimya5,5005,0005,6005,10010,834,0005,232027Alternatifbank A.P.89082090082010,805,000866028Altınyıldız13,50012,00013,50012,0003,150,00012,667029Altınyağ Kombinaları3,6003,1503,6503,1505,410,0003,383030Anadolu Cam4,8004,4504,8004,45013,370,2254,624031Anadolu Hayat Sig.14,00012,50014,00012,50012,377,00013,138032Anadolu Sigorta3,6503,2503,7003,25056,585,0003,407033Arat Tekstil1,4251,2751,4251,2754,315,0001,317034Arçelik14,75013,00014,75013,000291,359,00013,866035Arena Bilgisayar13,00011,75013,25012,00010,302,00012,148036Alternatif Yatırım1,2001,0751,2251,07517,438,0001,136037Arsan Tekstil2,4002,1252,2002,1251,518,0002,166038Aselsan17,00015,25017,25015,25057,065,00015,833039Anadolu ISUZU37,00033,00037,00033,0005,371,00035,089040Ata Yatırım5,2004,4505,0004,600696,0004,613041Akın Tekstil2,5002,3502,5002,3502,950,0002,409042Atlas Yatırım1,8751,6751,9001,7751,251,0001,725043Atlantis Yat. Ort.1,8251,6501,8251,650768,0001,786044Avrasya Yat. Ort.8,1007,3009,0007,3002,606,0007,844045Ayen Enerji33,50030,50034,50031,00017,530,00032,317046Aygaz23,00020,75023,25020,75035,537,00022,022047Bağfaş17,75016,00018,00016,0007,326,00017,110048Bak Ambalaj3,4503,1003,4503,10055,612,0003,231049Banvit13,50012,50013,50013,2503,616,27112,950050Beko Elektronik6,1005,4006,2005,70018,684,0005,665051Berdan Tekstil1,6501,4501,6501,4505,149,0001,542052Bosch Fren Sis.870,000780,000890,000790,00028,000822,500053Bolu Çimento2,4002,2002,4002,2509,306,6712,306054Bossa Tic. San.2,0251,8002,0251,82524,003,0001,918055Brisa30,50027,50031,00027,50013,273,00028,124056Borova Yapı End.14,25012,50014,00012,7505,952,00013,176057Borusan6,9006,3007,0006,5007,887,0006,529058Borusan Yatırım6,6006,1006,6006,40044,174,0006,325059Batı Söke Cimento2,6002,4002,6002,40015,871,0002,494060BSH Profilo23,75023,25023,75023,50018,471,00023,498061Batı Çimento9,8009,1009,8009,1003,155,0009,555062Bursa Çimento16,00015,50016,00015,5001,249,00015,510063Bumerang Yat.Ort.940860890860269,000878064Burçelik4,1003,8004,2003,8002,600,0003,976065Bayraklı Boya1,3001,1751,3501,1754,832,0001,244066Çarşı10,5009,25010,5009,25030,391,0009,757067ÇBS Boya Sanayii7,4006,4007,1006,400131,0006,661068Çelik Halat4,1003,6504,0503,7004,122,0003,838069CEMTAS Çelik Makina3,0002,7003,0502,75027,728,0002,807070Ceylan Giyim3,8003,4003,7003,5501,675,0003,541071Çimsa9,1008,4009,2008,50017,139,0008,803072Çelebi Hava Servisi35,00031,50035,50031,5005,596,00032,954073Çimbeton6,2005,4006,2005,40011,156,0005,703074Çimentaş9,2009,1009,5009,5001,998,0009,208075Commercial Un.Sig.4,5504,1004,4504,2502,734,0004,303076Dardanel1,2001,0501,2001,05082,191,0001,104077Demirbank1,0259251,050925195,077,114972078Denizli Cam3,6503,3503,7003,3505,029,2963,483079Dentaş Ambalaj2,2752,0502,3002,05021,009,0002,157080Derimod2,5752,3002,6502,3003,195,0002,456081Deva Holding1,3001,1501,3001,15098,331,0001,238082Dışbank1,1251,0001,1501,000116,899,0001,049083Ditaş Doğan16,25015,25016,75015,7502,386,00015,898084Demir Yat. Ort.1,1751,0251,1501,0252,298,0001,096085Demisaş Döküm3,8003,4003,8003,6002,315,0003,525086Doğan Burda Rizzoli17,00015,50017,00015,50020,695,00015,842087Doğan Holding6,1005,4006,2005,4002,628,003,8005,673088Döktaş3,9003,5003,9503,50056,718,0003,706089Doğan Yayın Holding5,2004,7005,4004,7001,560,455,5005,094090Eczacıbaşı Yat.Ort.1,6501,4751,7001,4751,958,0001,537091Eczacıbaşı İlaç10,1009,00010,2009,00041,308,0009,512092Eczacıbaşı Yapı15,75014,50016,25014,75010,645,00015,327093Eczacıbaşı Yatırım3,7003,2503,7503,250104,340,5003,489094Efes Yatırım4,4003,9504,4503,950132,152,0004,177095Egs750680770690123,788,000712096Ege Endüstri2,7002,5502,7502,6008,805,0002,627097Egs Finansal Kiralama1,3751,2251,3751,22543,717,0001,270098Ege Gübre3,6503,4003,7503,4002,863,0003,558099EGS Holding6706006806001,040,327,735630100Egeser Giyim72064073064036,928,000677101Ege Profil Tic.6,9006,1007,0006,8003,526,0006,508102Ege Seramik5,0004,5005,0004,6505,310,0004,643103EGS Yat.Ort.930830930830423,701,000857104Emek Sigorta1,1001,0001,1251,0007,492,3251,028105Emek Elektrik6,9006,3006,9006,7007,261,0006,663106Eminis Ambalaj8,4007,7008,3007,800152,0007,892107Enka95,00087,00098,00088,00053,953,00094,151108Ege Plastik1,4751,3501,5001,35015,687,0001,400109Erciyes Boru San.8,9008,2009,0008,2001,370,0008,693110Ereğli Demir Çelik14,75013,25015,00013,250668,313,00013,955111Ersu Meyve ve Gıda37,00034,00037,50037,0001,752,00035,125112Esbank1,72500000113Escort Computer17,50015,75017,75015,7504,177,00016,286114Esem Spor Giyim7,0006,4007,0007,0008,0006,612115Evren Yatırım Ort.1,9001,8001,8251,800156,0001,808