İMKB ikinci seans (A-F)

(09 Aralık 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.15,25015,50016,50016,2509,637,00016,176002Adana Çimento (A)6,2006,1006,6006,50027,574,0006,322003Adana Çimento (B)3,8003,8004,0504,050801,0003,835004Adel Kalemcilik8,2008,1009,0009,000896,0008,460005Adana Çimento (C)1,0001,0001,1001,07543,469,1501,029006Anadolu Efes Bira.29,50028,00030,50029,00057,847,28429,253007Afyon Çimento107,500107,500115,000115,0008,000112,812008Anadolu Gıda8,9008,9009,7009,4004,956,0009,252009Akal Tekstil8,6007,7008,9008,6001,906,0008,314010Akbank4,3004,3004,6504,5505,221,830,3004,453011Akcansa7,5007,2008,0007,90053,183,0007,698012Ak Enerji22,25021,75023,50023,500111,114,00022,733013Aktif Finans1,5751,5001,6251,575242,0001,549014Aksigorta9,7009,70010,60010,500297,747,00010,130015Aksu İplik Dokuma3,3003,2003,5003,450326,0003,442016Aksa9,5009,50010,50010,30080,752,00010,135017Aksu Enerji39,50039,50042,50042,5001,063,00041,205018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,0751,0751,2251,22513,017,0001,160020Alarko Holding23,25023,50025,75025,750130,733,00024,567021Alarko Carrier San.36,00036,50040,00040,0001,290,00037,800022Alcatel Teletaş73,00073,00082,00082,00041,447,00078,743023Alfa Menkul9,1009,4009,7009,4002,445,0009,437024Alarko Gayrımenkul Y.O.8,0008,0009,3009,20022,482,7508,722025Alkim Kağıt1,3501,2751,4001,350125,524,0001,344026Alkim Kimya5,0004,6005,4005,40011,529,0005,110027Alternatifbank A.P.660640720720118,665,000708028Altınyıldız10,0009,75010,50010,5002,057,00010,100029Altınyağ Kombinaları2,4002,4002,7502,6504,942,0002,554030Anadolu Cam4,1504,1004,7004,65015,554,0004,464031Anadolu Hayat Sig.13,00012,50013,50013,50020,072,00013,076032Anadolu Sigorta3,2503,2003,5003,50053,901,0003,387033Arat Tekstil1,0001,0001,1001,1002,288,0001,041034Arçelik11,75011,50013,00012,750704,786,50012,357035Arena Bilgisayar10,2509,75011,75011,50011,537,00011,309036Alternatif Yatırım1,0259251,1251,10012,130,0001,034037Arsan Tekstil2,2252,2502,4002,400506,0002,292038Aselsan14,25014,00015,75015,75084,900,00015,353039Anadolu ISUZU31,00031,00036,00036,0005,000,00033,748040Ata Yatırım4,8004,4004,8004,800658,0004,738041Akın Tekstil2,2002,1252,2002,2006,705,0002,161042Atlas Yatırım1,5501,5501,7751,7751,558,0001,656043Atlantis Yat. Ort.1,4251,3751,4001,400250,0001,395044Avrasya Yat. Ort.7,1007,1008,0008,000609,0007,570045Ayen Enerji30,00030,00034,00033,00045,192,00032,107046Aygaz21,50021,25024,00024,00025,447,00023,034047Bağfaş17,00016,75018,50018,2509,138,00017,766048Bak Ambalaj3,6503,6503,8003,80031,655,0003,681049Banvit13,25012,75013,25013,0007,168,76513,033050Beko Elektronik4,5004,3004,7004,650157,006,0004,549051Berdan Tekstil1,3251,3251,4501,4502,762,0001,360052Bosch Fren Sis.770,000790,000840,000830,00017,000803,529053Bolu Çimento2,0502,0502,2252,2259,794,3032,151054Bossa Tic. San.1,7501,6501,8751,85015,466,0001,826055Brisa26,00025,50028,00027,500926,00026,748056Borova Yapı End.10,50010,00011,75011,7509,281,00010,983057Borusan7,3007,3007,8007,6008,949,0007,525058Borusan Yatırım5,4005,3005,9005,80032,090,0005,636059Batı Söke Cimento2,0501,9502,1252,12517,760,0002,074060BSH Profilo24,75024,50027,00026,50017,830,78825,459061Batı Çimento8,5008,4009,5009,0001,711,0008,906062Bursa Çimento16,50015,50017,00016,750164,00016,190063Bumerang Yat.Ort.7007107607401,641,000740064Burçelik3,5003,1503,8503,8501,400,0003,479065Bayraklı Boya1,0501,0501,1501,100821,0001,114066Çarşı9,1009,1009,9009,60053,142,0009,580067ÇBS Boya Sanayii7,3006,7007,3006,900807,0006,907068Çelik Halat3,4003,3503,7003,4501,762,0003,501069CEMTAS Çelik Makina2,7502,8003,0503,00012,132,0002,924070Ceylan Giyim2,8002,7002,9502,90012,904,0002,874071Çimsa9,3009,30010,20010,20018,367,0409,830072Çelebi Hava Servisi34,00033,00037,50037,5007,269,00035,792073Çimbeton3,9003,6504,4004,0505,682,0003,971074Çimentaş8,2008,4008,8008,700930,0008,512075Commercial Un.Sig.4,2004,2004,4504,4002,303,0004,298076Dardanel9008301,00098072,069,000944077Demirbank76000000078Denizli Cam3,6003,3003,9503,9004,551,0003,770079Dentaş Ambalaj1,8501,8252,0001,97526,696,0001,928080Derimod2,4502,4002,7002,7005,091,0002,572081Deva Holding1,2001,1751,2751,27588,882,0001,231082Dışbank7506908108101,011,181,262742083Ditaş Doğan14,00013,00014,00014,0003,243,00013,378084Demir Yat. Ort.6906206906803,531,000654085Demisaş Döküm2,9003,0003,3003,2502,850,0003,232086Doğan Burda Rizzoli14,25013,00014,50014,5008,993,00013,709087Doğan Holding4,7004,3505,0004,9005,238,467,2834,625088Döktaş3,5503,4503,7503,75033,587,0003,587089Doğan Yayın Holding3,9003,5503,8503,7502,867,600,1003,655090Eczacıbaşı Yat.Ort.1,5501,4001,6001,6003,434,0001,568091Eczacıbaşı İlaç9,7509,60010,50010,50036,516,00010,218092Eczacıbaşı Yapı15,00015,00016,00016,0007,056,00015,452093Eczacıbaşı Yatırım3,5503,5504,0004,000193,039,0003,766094Efes Yatırım3,7003,6504,1004,050170,575,5013,865095Egs590540590570106,831,000563096Ege Endüstri2,3002,1002,3502,3502,650,0002,301097Egs Finansal Kiralama900810890850216,080,000839098Ege Gübre3,6503,6503,9503,9503,267,0003,776099EGS Holding5004505104901,360,403,000479100Egeser Giyim56050056055040,319,500538101Ege Profil Tic.6,0005,8006,1006,1001,542,0005,966102Ege Seramik4,1504,0004,4004,3002,783,0004,268103EGS Yat.Ort.670610670630374,059,006633104Emek Sigorta8107408508009,360,000771105Emek Elektrik4,5004,1004,5004,25019,464,2004,190106Eminis Ambalaj7,8007,3007,8007,700169,0007,379107Enka90,00090,00097,00096,00062,501,00094,132108Ege Plastik1,3251,2001,4251,40011,853,0001,360109Erciyes Boru San.8,1008,2009,0009,000409,0008,829110Ereğli Demir Çelik14,50014,25015,75015,500954,952,00015,047111Ersu Meyve ve Gıda22,50020,25020,25020,250454,00020,250112Esbank1,72500000113Escort Computer14,25014,00015,00015,00014,828,00014,741114Esem Spor Giyim6,0006,2006,5006,30073,0006,415115Evren Yatırım Ort.1,5751,5501,7501,6001,583,0001,601