İMKB ikinci seans (A-F)

(02 Aralık 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.17,25015,75017,25017,00036,067,00017,029002Adana Çimento (A)6,0005,4005,8005,80030,470,0005,616003Adana Çimento (B)4,2503,8004,1003,9002,866,0003,976004Adel Kalemcilik5,7005,3005,9005,9001,070,0005,529005Adana Çimento (C)95088096094053,987,000933006Anadolu Efes Bira.33,00031,00031,00031,0007,373,62431,000007Afyon Çimento110,00095,000105,000100,00034,000102,647008Anadolu Gıda9,0008,3008,9008,5006,851,0008,498009Akal Tekstil7,8007,5008,0007,8001,245,0007,832010Akbank3,2503,0503,2503,2502,946,084,0003,121011Akcansa7,2006,8006,8006,80020,452,0006,800012Ak Enerji17,25015,75016,50016,25066,031,00016,086013Aktif Finans1,7501,6251,7501,6251,810,0001,732014Aksigorta8,2007,7008,2007,800356,255,0007,896015Aksu İplik Dokuma3,6003,2003,6003,500679,0003,298016Aksa9,7509,0009,6009,10030,373,0009,095017Aksu Enerji40,00037,00039,00037,500655,00037,935018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,0259501,00098021,488,000985020Alarko Holding20,75019,25020,75020,50069,614,00019,876021Alarko Carrier San.38,00036,50038,00037,000977,00037,085022Alcatel Teletaş65,00062,00065,00063,00027,097,00062,570023Alfa Menkul10,5009,75010,75010,5002,003,00010,347024Alarko Gayrımenkul Y.O.7,6007,2007,8007,60026,375,7507,511025Alkim Kağıt1,7001,5501,6501,65036,180,0001,584026Alkim Kimya4,9004,6005,0004,80010,381,0004,726027Alternatifbank A.P.78072079078048,657,000726028Altınyıldız11,50010,50011,50010,7501,013,00010,750029Altınyağ Kombinaları3,0502,7002,8502,7005,664,0002,732030Anadolu Cam4,1504,0004,4004,00029,624,0004,015031Anadolu Hayat Sig.11,75011,00011,50011,0009,624,00011,104032Anadolu Sigorta3,1002,9003,1003,00027,200,0002,967033Arat Tekstil1,1751,0751,1001,0754,094,0001,076034Arçelik12,25011,25012,00011,250302,193,00011,383035Arena Bilgisayar11,00010,00010,50010,0007,177,00010,012036Alternatif Yatırım1,0009009509254,136,000926037Arsan Tekstil2,3752,1002,3002,250375,0002,217038Aselsan14,00012,75013,25013,00049,842,00112,777039Anadolu ISUZU31,50029,00031,50030,0005,265,00029,327040Ata Yatırım4,3004,0504,2004,050169,0004,103041Akın Tekstil2,1501,9251,9751,9506,310,0001,925042Atlas Yatırım1,5751,4501,5501,4501,883,0001,493043Atlantis Yat. Ort.1,6001,4251,5751,575144,2501,524044Avrasya Yat. Ort.7,0006,4006,7006,400182,0006,404045Ayen Enerji29,00027,00029,00028,0009,821,00028,111046Aygaz20,75019,25020,75019,75030,847,00019,810047Bağfaş15,75014,50015,50014,5003,799,00014,594048Bak Ambalaj2,9002,7002,9502,95022,794,0002,821049Banvit12,25011,25012,00011,5006,418,00011,304050Beko Elektronik5,1004,8005,1004,80025,668,0004,861051Berdan Tekstil1,4501,3501,5751,4003,816,0001,389052Bosch Fren Sis.780,000740,000790,000750,00016,000765,000053Bolu Çimento2,2002,0252,2502,0759,662,2002,077054Bossa Tic. San.1,7501,6001,8001,65030,767,0001,656055Brisa26,50023,50026,00023,5008,610,00023,793056Borova Yapı End.12,25011,00012,25011,7501,395,00011,403057Borusan6,3005,7006,0005,8009,101,0005,773058Borusan Yatırım5,9005,4005,8005,60018,662,0005,587059Batı Söke Cimento2,3002,0752,2502,07534,634,0002,081060BSH Profilo21,75020,25023,00023,0002,953,42620,970061Batı Çimento8,7008,5008,8008,7003,120,0008,617062Bursa Çimento14,75014,50014,75014,750390,00014,517063Bumerang Yat.Ort.830810820810124,000815064Burçelik3,6003,3503,7503,7503,167,0003,413065Bayraklı Boya1,1501,0251,1501,0251,932,0001,027066Çarşı8,8008,3008,8008,30045,233,0008,395067ÇBS Boya Sanayii6,0005,5006,0005,800373,0005,582068Çelik Halat3,6003,3003,5503,3501,621,5623,359069CEMTAS Çelik Makina2,6502,4502,6002,60022,242,2002,493070Ceylan Giyim3,2502,9003,2003,0504,540,0002,973071Çimsa7,9007,4007,9007,90022,343,0007,629072Çelebi Hava Servisi29,50027,50029,50028,5003,121,00027,864073Çimbeton5,1004,5004,5004,5001,310,0004,500074Çimentaş8,9008,2008,3008,200531,0008,252075Commercial Un.Sig.4,0003,7503,9503,9501,592,0003,880076Dardanel9759001,00092572,342,800913077Demirbank870800880800207,550,537813078Denizli Cam3,1502,9503,3503,0002,327,0003,015079Dentaş Ambalaj1,9251,7751,8501,77525,687,0001,787080Derimod2,2002,0252,2002,0753,976,0002,060081Deva Holding1,1251,0501,1501,15053,295,0001,096082Dışbank925870950900131,113,000886083Ditaş Doğan15,00013,50014,50013,7501,418,00013,822084Demir Yat. Ort.9759001,0001,0004,320,000914085Demisaş Döküm3,5003,1003,3503,2502,997,0003,195086Doğan Burda Rizzoli14,00012,75015,75015,500846,00014,211087Doğan Holding5,1004,6004,8004,6001,446,046,2154,607088Döktaş3,5003,2503,4503,40017,553,0003,371089Doğan Yayın Holding4,5004,1004,2004,100741,307,0004,107090Eczacıbaşı Yat.Ort.1,4001,3001,3501,3501,827,0001,326091Eczacıbaşı İlaç8,7008,1008,6008,30010,178,4308,341092Eczacıbaşı Yapı13,50012,75013,50013,5006,052,00013,106093Eczacıbaşı Yatırım3,2002,9503,1503,000107,380,0003,000094Efes Yatırım3,8003,5503,8003,600136,891,0003,606095Egs65062065062095,292,000622096Ege Endüstri2,3502,3002,5002,50010,891,0002,378097Egs Finansal Kiralama1,1251,0501,1251,05026,163,0001,057098Ege Gübre3,2003,0003,2503,0503,406,0003,109099EGS Holding570530560530588,585,800532100Egeser Giyim64059064059020,763,000594101Ege Profil Tic.6,8006,2006,2006,200900,0006,200102Ege Seramik4,3004,1004,6504,650668,0004,392103EGS Yat.Ort.770720750730181,002,000722104Emek Sigorta9258509008505,604,450862105Emek Elektrik6,0005,6006,0005,600705,0005,631106Eminis Ambalaj7,1006,5007,0006,800253,0006,603107Enka85,00081,00085,00081,00035,154,00081,460108Ege Plastik1,2751,1751,2501,17513,104,0001,179109Erciyes Boru San.8,3007,5007,8007,500124,0007,686110Ereğli Demir Çelik13,25012,50013,25013,000521,471,00012,814111Ersu Meyve ve Gıda34,00031,00036,50036,5001,483,00031,994112Esbank1,72500000113Escort Computer14,50013,25016,25016,2503,561,00013,703114Esem Spor Giyim6,8006,1006,5006,1004,336,0006,100115Evren Yatırım Ort.1,6001,4501,6251,4501,006,0001,461