İMKB ikinci seans (A-F)

(05 Aralık 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.16,00015,00015,75015,5009,356,00015,098002Adana Çimento (A)5,3005,2005,4005,40017,452,0005,344003Adana Çimento (B)3,7003,5003,7503,7501,132,0003,546004Adel Kalemcilik5,4005,5006,2006,100192,0005,659005Adana Çimento (C)90086094087044,407,120876006Anadolu Efes Bira.27,50024,50025,00024,50025,341,56824,556007Afyon Çimento102,50090,000102,50090,00012,00093,750008Anadolu Gıda7,7007,4008,0007,5002,509,0007,609009Akal Tekstil7,5007,1007,4007,400626,0007,245010Akbank3,1003,0003,2003,1501,746,501,0003,109011Akcansa6,3005,9006,4006,40018,673,0006,205012Ak Enerji15,00014,50016,00015,50072,671,00015,329013Aktif Finans1,6001,4751,6501,475417,0001,547014Aksigorta7,3007,2007,8007,700173,940,1627,514015Aksu İplik Dokuma3,0002,7003,0502,9001,529,0002,848016Aksa8,3007,8008,4007,80061,199,0007,960017Aksu Enerji34,50032,00033,00032,000764,00032,344018Aktas Elektrik150,00000000019Ak Yatırım Ort.99088099090013,189,000900020Alarko Holding18,50017,50019,00018,50060,516,00018,290021Alarko Carrier San.33,00031,50033,50031,5002,449,00031,966022Alcatel Teletaş57,00054,00058,00057,00011,602,00056,019023Alfa Menkul10,0009,2509,7509,7501,445,0009,730024Alarko Gayrımenkul Y.O.6,9006,7007,3006,80025,051,7506,930025Alkim Kağıt1,4251,3501,4751,35028,174,0001,373026Alkim Kimya4,5004,1504,3004,1508,567,0004,216027Alternatifbank A.P.65062068066035,548,000655028Altınyıldız9,5009,0009,2009,000702,0009,084029Altınyağ Kombinaları2,4502,2502,4502,2752,720,0002,272030Anadolu Cam3,7003,4503,7003,4509,607,5923,548031Anadolu Hayat Sig.9,7509,0009,8009,50013,926,0009,159032Anadolu Sigorta2,7502,6002,8502,65041,460,0002,663033Arat Tekstil9508909909302,290,000912034Arçelik10,2509,50010,75010,250224,618,50110,177035Arena Bilgisayar9,3008,5009,3008,5007,121,0008,916036Alternatif Yatırım8307508408007,151,160787037Arsan Tekstil2,1751,8502,0002,000187,0001,943038Aselsan11,25010,75011,75011,25037,558,00011,179039Anadolu ISUZU26,50025,00027,00025,0005,760,00025,161040Ata Yatırım3,9003,6003,6003,600173,0003,600041Akın Tekstil1,8251,6501,7501,7002,058,0001,702042Atlas Yatırım1,3501,2751,4001,2751,335,0001,283043Atlantis Yat. Ort.1,4751,3251,4251,3251,485,0001,374044Avrasya Yat. Ort.5,7005,2005,7005,200576,0005,327045Ayen Enerji25,00023,00026,00024,00016,728,00024,369046Aygaz17,75017,00018,25017,50022,017,00017,571047Bağfaş13,50013,25014,00013,7502,018,00013,680048Bak Ambalaj2,8002,6502,9002,85032,528,0002,769049Banvit11,00010,75012,25010,7507,099,73411,051050Beko Elektronik4,3504,0504,4004,10037,431,0004,089051Berdan Tekstil1,2501,2001,3001,2001,279,0001,225052Bosch Fren Sis.690,000660,000710,000660,0004,000690,000053Bolu Çimento1,8501,7001,9001,9009,300,2951,881054Bossa Tic. San.1,4751,3501,5001,45013,196,0001,461055Brisa21,25019,25020,00019,2502,347,00019,272056Borova Yapı End.10,5009,50010,5009,500474,0009,608057Borusan5,4004,7005,2004,70013,643,0004,739058Borusan Yatırım5,0004,5004,7004,50016,036,0004,510059Batı Söke Cimento1,9001,8001,9001,90012,869,0001,861060BSH Profilo20,50020,25021,50021,2503,509,00120,557061Batı Çimento7,8007,5008,2007,9003,826,0007,861062Bursa Çimento15,00013,50015,00014,500355,00014,100063Bumerang Yat.Ort.73065065065065,000650064Burçelik3,5003,1503,4003,4001,086,0003,330065Bayraklı Boya9759009509253,166,000933066Çarşı7,5006,9007,5006,90035,330,0006,996067ÇBS Boya Sanayii5,0004,6004,8004,800944,0004,731068Çelik Halat3,3502,8503,1003,0001,723,0002,973069CEMTAS Çelik Makina2,2502,1502,3002,15019,580,0002,240070Ceylan Giyim2,8502,6002,8502,7003,566,0002,677071Çimsa6,8006,4007,0006,80010,224,0006,753072Çelebi Hava Servisi25,00023,00025,50023,5001,769,00023,849073Çimbeton4,0503,6003,6003,600349,0003,600074Çimentaş7,8007,5007,8007,7001,563,0007,520075Commercial Un.Sig.3,5003,3503,7503,4501,756,0003,459076Dardanel81077082079031,591,520776077Demirbank720660730660144,781,878673078Denizli Cam2,7002,5002,8502,5004,752,5002,563079Dentaş Ambalaj1,6001,5001,6251,52511,355,0001,569080Derimod1,8251,8251,9251,8504,676,0001,858081Deva Holding1,0009251,02595042,819,000964082Dışbank800730810740155,895,000740083Ditaş Doğan12,25011,25012,00011,500891,00011,426084Demir Yat. Ort.8307708307801,399,000780085Demisaş Döküm2,8502,8002,9502,850543,0002,846086Doğan Burda Rizzoli12,75011,75014,25014,2501,486,00012,647087Doğan Holding4,1003,8504,1503,9502,771,432,1203,967088Döktaş3,0502,9003,4003,1008,665,0003,040089Doğan Yayın Holding3,6503,3503,6003,350910,200,1553,360090Eczacıbaşı Yat.Ort.1,1751,1001,1501,1501,002,0001,113091Eczacıbaşı İlaç7,4007,0007,5007,20018,874,0007,202092Eczacıbaşı Yapı12,50011,75012,75012,2509,856,00012,027093Eczacıbaşı Yatırım2,7002,5502,8002,65099,692,0002,650094Efes Yatırım3,2003,0503,3003,150126,426,0053,163095Egs55051056052053,719,000525096Ege Endüstri2,1502,0252,3002,0505,883,0002,101097Egs Finansal Kiralama9258301,0301,03016,324,000943098Ege Gübre3,1002,8503,2003,0004,111,0003,071099EGS Holding470450480450408,778,700459100Egeser Giyim53051054051025,728,000513101Ege Profil Tic.5,6005,7005,8005,7001,420,0005,709102Ege Seramik4,2504,0004,3004,3001,868,0004,149103EGS Yat.Ort.640610640610158,583,000613104Emek Sigorta7707207607204,867,000724105Emek Elektrik5,2005,0005,8005,80057,699,0005,692106Eminis Ambalaj7,1006,7006,8006,80015,0006,720107Enka72,00068,00072,00068,00015,101,33268,414108Ege Plastik1,0509751,05097512,011,0001,001109Erciyes Boru San.7,2006,6007,1006,6001,153,0006,980110Ereğli Demir Çelik12,25012,00013,00012,250726,892,25012,494111Ersu Meyve ve Gıda31,50031,00033,50032,5002,594,00032,547112Esbank1,72500000113Escort Computer12,25011,25012,00011,7503,713,00011,433114Esem Spor Giyim5,4004,8005,5005,100380,0005,029115Evren Yatırım Ort.1,3251,2751,4751,2751,648,0001,294