İMKB ikinci seans (A-F)

(13 Aralık 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.15,50015,25017,00017,0007,881,00016,516002Adana Çimento (A)6,0005,9006,0005,9004,189,5505,974003Adana Çimento (B)3,8003,8003,9003,800373,1003,832004Adel Kalemcilik8,8008,6009,0009,000925,0008,775005Adana Çimento (C)1,0251,0001,0501,0506,599,8001,030006Anadolu Efes Bira.29,00028,50030,00029,50016,044,94529,133007Afyon Çimento107,500105,000107,500105,0008,000105,625008Anadolu Gıda8,9008,9009,1009,0001,508,0008,969009Akal Tekstil8,2008,3008,5008,500420,0008,435010Akbank4,4004,3504,5004,450974,726,1124,439011Akcansa7,1007,1007,3007,30020,758,0007,211012Ak Enerji22,75022,25023,00022,75042,607,00022,705013Aktif Finans1,4501,4001,5001,5002,387,0001,450014Aksigorta10,00010,00010,50010,500101,691,00010,317015Aksu İplik Dokuma3,2003,0003,2003,000154,0003,048016Aksa11,00010,75011,50011,50088,425,00011,128017Aksu Enerji41,00040,50042,50041,0001,793,00041,521018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,1501,1251,1751,1505,709,0001,145020Alarko Holding24,50024,50024,75024,75020,529,00124,546021Alarko Carrier San.37,00036,50037,50037,000358,00036,758022Alcatel Teletaş82,00080,00084,00083,00014,431,00082,367023Alfa Menkul9,5009,2009,5009,5001,414,0009,446024Alarko Gayrımenkul Y.O.8,6008,6008,8008,8004,510,0008,690025Alkim Kağıt1,4501,4251,4751,47561,649,0001,456026Alkim Kimya5,0004,8505,0004,9506,028,0004,936027Alternatifbank A.P.84084086085017,750,000851028Altınyıldız10,1009,80010,00010,000260,0009,999029Altınyağ Kombinaları2,6002,5502,6002,550484,0002,555030Anadolu Cam4,3004,1504,3504,25047,476,1384,252031Anadolu Hayat Sig.14,00013,75014,50014,25012,526,00014,208032Anadolu Sigorta3,2503,2503,3503,30026,938,0003,283033Arat Tekstil1,0751,0501,0751,0752,447,0001,053034Arçelik11,50011,25011,75011,250139,482,50011,474035Arena Bilgisayar13,00012,75013,50013,25025,184,00013,119036Alternatif Yatırım1,0751,0501,0751,0502,002,0001,056037Arsan Tekstil2,8502,6502,8502,7501,209,0002,797038Aselsan16,75016,25016,75016,5009,132,00016,437039Anadolu ISUZU32,50032,00033,50033,0001,635,00033,031040Ata Yatırım4,3504,3504,5504,500802,0004,467041Akın Tekstil2,1002,1252,3002,22590,947,0002,240042Atlas Yatırım1,6001,6001,6001,600125,0001,600043Atlantis Yat. Ort.1,3751,3751,4501,375457,0001,392044Avrasya Yat. Ort.8,1008,1008,2008,10094,0008,143045Ayen Enerji32,00032,00033,00032,5008,014,00032,389046Aygaz23,00022,75023,50023,2507,522,00023,123047Bağfaş17,50017,25017,50017,250934,00017,349048Bak Ambalaj4,0004,0004,1004,05030,975,0004,087049Banvit12,50012,25012,75012,750960,80112,496050Beko Elektronik4,4004,3504,5004,45076,426,1124,455051Berdan Tekstil1,3751,3501,4001,400740,0001,369052Bosch Fren Sis.820,000790,000800,000790,0003,000796,666053Bolu Çimento2,1252,1002,1502,1251,357,2462,134054Bossa Tic. San.1,8001,7751,8251,80010,778,0001,803055Brisa27,50026,00027,50026,500511,04726,623056Borova Yapı End.11,25010,75011,25011,0001,619,00010,998057Borusan7,5007,5007,7007,6002,624,0007,511058Borusan Yatırım5,6005,4005,6005,50010,686,0005,472059Batı Söke Cimento2,0002,0002,0502,0006,940,0002,015060BSH Profilo25,00025,50027,00026,50041,279,00026,504061Batı Çimento8,3008,3008,5008,500593,5938,413062Bursa Çimento16,25016,75017,00016,750352,00016,757063Bumerang Yat.Ort.73074076076068,000748064Burçelik3,3003,3003,4003,400542,0003,328065Bayraklı Boya1,0009801,0001,0001,406,000997066Çarşı9,7009,6009,8009,8005,190,0009,675067ÇBS Boya Sanayii6,8006,6006,8006,800178,0006,696068Çelik Halat3,4003,3503,5503,550312,0003,419069CEMTAS Çelik Makina2,8502,8502,9502,9004,176,1442,900070Ceylan Giyim2,7502,7002,9002,85013,871,0002,829071Çimsa9,4009,3009,5009,3003,625,5089,389072Çelebi Hava Servisi36,00035,00036,50036,0001,761,00036,159073Çimbeton3,9003,6004,0003,90013,065,0003,857074Çimentaş8,7008,7009,0009,000197,0008,929075Commercial Un.Sig.4,3504,2504,3004,250520,0004,275076Dardanel90088093091032,893,780908077Demirbank76000000078Denizli Cam3,6003,5503,9503,7002,409,0003,798079Dentaş Ambalaj1,9501,9251,9751,9258,475,0001,949080Derimod2,5002,5002,5502,500981,0002,519081Deva Holding1,1751,1251,1751,17554,272,4021,157082Dışbank770760810800553,917,667794083Ditaş Doğan13,00012,75013,25013,000746,60013,061084Demir Yat. Ort.7307307907903,456,000769085Demisaş Döküm3,0503,0003,0503,05049,0003,046086Doğan Burda Rizzoli13,00012,75013,00013,000471,00012,809087Doğan Holding4,8004,8004,9504,900972,450,8174,871088Döktaş3,3503,1503,3503,25075,040,0003,230089Doğan Yayın Holding3,7503,6503,8503,750934,214,8223,753090Eczacıbaşı Yat.Ort.1,5751,6001,7751,7002,797,0001,649091Eczacıbaşı İlaç10,0009,80010,0009,8008,655,0009,885092Eczacıbaşı Yapı14,50014,50014,75014,7501,396,00014,646093Eczacıbaşı Yatırım3,8003,7003,8003,75060,311,0003,751094Efes Yatırım3,9503,9004,0003,90039,844,6543,940095Egs56055057056038,171,000562096Ege Endüstri2,3002,2002,2752,2002,823,0002,226097Egs Finansal Kiralama8207908108107,797,000801098Ege Gübre3,7503,3503,7503,4005,842,0003,473099EGS Holding480460480470394,795,818471100Egeser Giyim56054057057018,086,000556101Ege Profil Tic.6,0006,0006,2006,2007,997,0006,158102Ege Seramik4,2504,2004,4004,400987,0004,266103EGS Yat.Ort.690660680670107,828,589669104Emek Sigorta7607607807602,215,290766105Emek Elektrik4,3004,2004,3004,30012,839,0004,254106Eminis Ambalaj7,5006,8007,5007,50066,0007,325107Enka94,00093,00095,00094,00012,612,18993,977108Ege Plastik1,3001,2751,3001,30012,080,0001,292109Erciyes Boru San.8,5008,1008,5008,400200,0008,350110Ereğli Demir Çelik14,50014,25014,75014,500184,462,00114,504111Ersu Meyve ve Gıda14,25012,75015,75015,750365,544,00014,446112Esbank1,72500000113Escort Computer19,00019,50021,00021,00033,154,00020,322114Esem Spor Giyim5,6006,0006,0006,0001,0006,000115Evren Yatırım Ort.1,5501,6001,6501,650223,0001,606