İMKB ikinci seans (A-F)

(8 Aralık 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.18,50016,75018,25016,7504,387,00017,107002Adana Çimento (A)7,3006,7007,0006,70017,202,3006,725003Adana Çimento (B)4,5004,1004,1504,1004,366,0004,106004Adel Kalemcilik8,5008,0008,5008,5004,180,0008,116005Adana Çimento (C)1,1751,0751,2001,07534,946,0001,092006Anadolu Efes Bira.32,50029,00032,50030,00066,742,00130,108007Afyon Çimento120,000110,000115,000110,00012,000110,625008Anadolu Gıda10,5009,50010,2509,5002,765,0009,547009Akal Tekstil10,0009,00010,0009,000932,0009,165010Akbank4,6504,1004,6504,2507,376,263,0014,315011Akcansa8,6007,9008,6007,90045,342,0007,987012Ak Enerji23,25020,75023,25022,250243,997,00021,821013Aktif Finans1,6251,5751,6501,5754,511,0001,577014Aksigorta10,7509,75010,7509,750149,086,0009,883015Aksu İplik Dokuma3,8003,5503,8003,550317,0003,657016Aksa11,00010,00011,00010,00041,227,50010,133017Aksu Enerji46,50042,00047,50042,0001,308,00044,125018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,2501,1751,2501,17510,139,0001,198020Alarko Holding26,00023,50026,50023,50082,697,00024,370021Alarko Carrier San.42,00039,00042,00039,000898,00039,889022Alcatel Teletaş81,00074,00081,00074,00013,523,00075,544023Alfa Menkul9,4008,1009,5009,100135,0009,115024Alarko Gayrımenkul Y.O.9,4008,7009,2008,70015,230,0008,740025Alkim Kağıt1,6001,5001,5251,50014,350,0001,505026Alkim Kimya6,0005,4005,8005,4005,280,0005,510027Alternatifbank A.P.79071071071031,893,000710028Altınyıldız11,25011,25011,25011,250429,00011,250029Altınyağ Kombinaları3,0002,7002,9002,7003,797,0002,712030Anadolu Cam4,6004,3004,5004,30051,424,0004,354031Anadolu Hayat Sig.14,25012,75014,25013,00035,945,00013,149032Anadolu Sigorta3,7503,4003,7503,40027,707,0003,513033Arat Tekstil1,1501,1001,1751,1002,625,0001,100034Arçelik14,25013,25014,00013,250114,094,00013,355035Arena Bilgisayar12,50011,25012,00011,25025,012,00011,499036Alternatif Yatırım1,1751,1251,2001,1258,785,0001,142037Arsan Tekstil2,5002,3002,4002,3002,716,0002,340038Aselsan16,25015,00016,25015,00016,761,17515,227039Anadolu Isuzu37,00033,50036,50033,5004,513,00034,091040Ata Yatırım5,0004,5004,8004,800107,0004,502041Akın Tekstil2,5002,0252,4502,42515,340,0002,227042Atlas Yatırım1,9501,6501,8501,6506,453,0001,689043Atlantis Yat. Ort.1,6001,4501,6001,4501,280,0001,496044Avrasya Yat. Ort.8,3007,4008,6007,4002,270,0007,834045Ayen Enerji36,00031,50035,50032,00028,950,00032,575046Aygaz24,75022,50025,00022,50021,531,00922,936047Bağfaş19,50018,00019,25018,0001,813,00018,158048Bak Ambalaj4,0503,5504,0503,600146,418,0003,703049Banvit13,75012,50013,50013,25011,902,00112,918050Beko Elektronik5,4005,0005,3005,00020,875,0095,021051Berdan Tekstil1,4751,4251,5501,4254,075,0001,428052Bosch Fren Sis.910,000810,000950,000810,00029,000821,724053Bolu Çimento2,4002,2002,4002,2008,578,0002,218054Bossa Tic. San.2,0751,9252,0501,9259,219,0001,944055Brisa28,50026,00028,50026,0001,457,00026,886056Borova Yapı End.13,00011,25012,75011,250571,00011,397057Borusan7,5006,8007,4007,00024,078,0007,027058Borusan Yatırım6,1005,4006,0005,50026,471,0005,569059Batı Söke Cimento2,5002,2502,5002,25012,372,0002,260060BSH Profilo25,00023,00025,00025,00016,322,50024,620061Batı Çimento9,7508,9009,5008,9003,129,0009,006062Bursa Çimento17,25016,25018,00016,25051,00016,676063Bumerang Yat.Ort.770730730730100,000730064Burçelik4,2503,8504,2003,8505,343,0003,851065Bayraklı Boya1,3251,1501,2001,1501,058,0011,167066Çarşı10,2509,25010,0009,50055,823,0009,551067ÇBS Boya Sanayii7,5006,7007,5006,700861,0006,954068Çelik Halat3,9503,6503,9503,6501,135,0003,734069Çemtaş3,3002,9503,3002,95021,942,0003,021070Ceylan Giyim3,0002,7003,0003,0004,277,0002,722071Çimsa9,8009,2009,9009,60031,378,0009,533072Çelebi Hava Servisi38,50034,00040,00034,00010,515,00035,939073Çimbeton4,6004,2504,5504,2508,172,0004,373074Çimentaş8,5008,2008,5008,2001,531,0008,334075Commercial Un.Sig.5,0004,5005,2004,5006,984,0004,721076Dardanel1,0759751,07597582,323,0001,023077Demirbank76000000078Denizli Cam4,0003,6004,0503,60010,953,0003,668079Dentaş Ambalaj2,1752,0252,0502,02515,931,0002,027080Derimod3,0002,6503,2502,6506,423,0002,768081Deva Holding1,3251,2001,3501,200125,161,0001,229082Dışbank880820820820285,684,000820083Ditaş Doğan17,00015,25016,75015,2501,385,00015,705084Demir Yat. Ort.8607708007703,012,000770085Demisaş Döküm3,4503,1503,3503,1502,261,0003,164086Doğan Burda Rizzoli16,75015,00016,50015,7505,643,00015,875087Doğan Holding5,7005,3005,6005,300712,359,4115,335088Döktaş4,1503,7504,1003,80027,849,0003,815089Doğan Yayın Holding4,5004,3004,5004,300398,885,3364,327090Eczacıbaşı Yat.Ort.1,7501,6001,8001,6003,038,0001,718091Eczacıbaşı İlaç10,75010,00010,75010,00016,901,00010,142092Eczacıbaşı Yapı17,50015,75017,00015,75013,371,00016,262093Eczacıbaşı Yatırım4,0503,6504,0503,650163,758,0003,722094Efes Yatırım4,3504,0504,3504,05057,990,0004,079095Egs70066067066029,685,000661096Ege Endüstri2,7502,4502,6502,4502,571,0002,452097Egs Finansal Kiralama1,1001,0001,0251,00014,565,0001,002098Ege Gübre4,4003,9504,3003,9503,109,5504,080099EGS Holding590560570560122,871,227560100Egeser Giyim6606306306307,317,000630101Ege Profil Tic.6,6005,9006,3006,3003,840,0005,984102Ege Seramik5,0004,5005,0004,5002,686,0004,628103EGS Yat.Ort.78075076075028,294,000750104Emek Sigorta9758909508902,580,000909105Emek Elektrik5,5005,1005,4005,1005,969,0005,116106Eminis Ambalaj8,4007,4007,5007,400360,0007,482107Enka99,00089,00098,00089,00043,277,16190,973108Ege Plastik1,5251,3501,5001,40010,078,0001,383109Erciyes Boru San.9,0008,9009,1008,900388,0008,965110Ereğli Demir Çelik16,50015,00016,50015,000568,159,00015,284111Ersu Meyve ve Gıda28,50025,50025,50025,500531,00025,500112Esbank1,72500000113Escort Computer15,00013,50014,50014,0006,942,00013,620114Esem Spor Giyim6,9006,3006,7006,300320,0006,381115Evren Yatırım Ort.1,8501,6501,8501,6502,766,0001,695