İMKB ikinci seans (A-F)

(19 Aralık 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.16,75016,50017,00016,5002,864,00016,704002Adana Çimento (A)5,5005,4005,6005,6004,433,0005,506003Adana Çimento (B)3,5503,3503,5503,5001,167,7703,448004Adel Kalemcilik7,2006,5007,9007,9001,019,0007,134005Adana Çimento (C)97594096095024,719,000949006Anadolu Efes Bira.29,50028,50030,00029,0006,510,20028,747007Afyon Çimento95,00094,00095,00094,00015,00094,800008Anadolu Gıda9,2009,0009,3009,3001,424,0009,132009Akal Tekstil8,0007,8008,0007,800758,0017,885010Akbank4,4004,2504,4004,300805,974,0004,321011Akcansa7,0006,8007,1007,0009,497,0006,883012Ak Enerji23,50023,00024,00024,00081,055,00023,523013Aktif Finans1,4751,4501,4751,4503,965,2911,451014Aksigorta10,2509,80010,10010,10076,913,8659,990015Aksu İplik Dokuma3,0002,8503,1003,100508,3202,973016Aksa10,25010,00010,50010,00015,143,00010,081017Aksu Enerji45,00043,00045,50044,5001,391,39844,130018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,0251,0001,0501,0007,360,0001,027020Alarko Holding23,25022,75023,25023,00025,008,00022,900021Alarko Carrier San.36,50035,50037,00036,000638,00035,874022Alcatel Teletaş77,00073,00076,00073,0005,558,00074,847023Alfa Menkul9,2009,1009,4009,4001,337,0009,359024Alarko Gayrımenkul Y.O.8,5008,3008,4008,4002,057,0008,351025Alkim Kağıt1,2751,2251,2501,22511,639,0001,230026Alkim Kimya4,4004,2004,3504,3003,924,0004,241027Alternatifbank A.P.7807707907908,293,000784028Altınyıldız9,0008,9009,5009,1005,482,0009,074029Altınyağ Kombinaları2,8002,6002,8002,6503,521,0002,685030Anadolu Cam3,8503,7503,8503,8002,838,2333,779031Anadolu Hayat Sig.5,5005,3005,5005,5004,360,5005,406032Anadolu Sigorta3,2503,1503,2503,20025,729,0003,188033Arat Tekstil1,0501,0001,0501,0001,031,0001,037034Arçelik11,25010,50011,25010,75087,331,50010,844035Arena Bilgisayar11,50011,25011,75011,5001,897,00011,323036Alternatif Yatırım9408809409004,716,000895037Arsan Tekstil3,1003,0003,1003,10014,677,0003,054038Aselsan15,00014,25014,75014,7506,041,00014,552039Anadolu ISUZU28,50027,50029,00028,5002,247,00028,100040Ata Yatırım4,1003,8004,2504,2502,664,0004,079041Akın Tekstil1,8501,7501,9501,9501,484,0001,869042Atlas Yatırım1,4501,4001,5001,500567,0001,421043Atlantis Yat. Ort.1,3251,2751,3251,3001,690,0001,286044Avrasya Yat. Ort.7,3007,3008,0007,400207,0007,404045Ayen Enerji31,50030,00032,00031,50014,232,00030,913046Aygaz23,00022,00022,75022,50010,486,00022,433047Bağfaş15,00014,50015,00015,0003,519,00014,821048Bak Ambalaj4,2004,0504,4504,450100,642,0004,282049Banvit13,25012,75013,25012,7504,217,53512,915050Beko Elektronik4,3004,2004,3004,25022,416,0004,219051Berdan Tekstil1,3751,2501,3751,3002,825,0001,288052Bosch Fren Sis.790,000700,000740,000720,00011,000711,818053Bolu Çimento1,9751,9502,0001,975904,1091,971054Bossa Tic. San.1,7001,6501,7251,7259,523,0001,683055Brisa22,25021,00022,25021,2503,334,00021,341056Borova Yapı End.10,0009,70010,00010,000630,0009,752057Borusan6,8006,8007,0006,8002,204,0006,831058Borusan Yatırım5,1004,9005,1005,0008,607,0004,928059Batı Söke Cimento1,9501,9002,0001,9255,063,0001,923060BSH Profilo26,00025,50027,50027,0005,944,00026,582061Batı Çimento8,0007,8007,9007,8001,407,0007,816062Bursa Çimento15,25015,00015,00015,000298,00015,000063Bumerang Yat.Ort.710680700700290,000683064Burçelik3,1503,0503,2003,100861,0003,068065Bayraklı Boya1,0509751,0509752,761,0001,029066Çarşı9,2009,0009,2009,1004,040,0009,103067ÇBS Boya Sanayii1,5501,4501,5501,450486,0001,487068Çelik Halat3,1503,0503,1003,100757,0003,067069CEMTAS Çelik Makina2,8502,7002,8002,75012,422,0002,756070Ceylan Giyim2,7002,6002,7002,6506,690,0002,683071Çimsa8,4008,3008,5008,5006,388,0008,355072Çelebi Hava Servisi33,50032,00033,50033,0001,633,00032,576073Çimbeton3,3503,2003,3003,2006,792,0003,224074Çimentaş8,5008,7009,2009,200453,0009,064075Commercial Un.Sig.3,9503,8003,9503,8505,768,0003,840076Dardanel93089093093035,099,000914077Demirbank76000000078Denizli Cam3,2503,1503,3003,2002,118,0003,219079Dentaş Ambalaj2,0251,9502,0251,950134,292,0001,981080Derimod2,2002,1502,2002,1751,060,0002,161081Deva Holding1,0751,0251,0751,02534,967,0001,046082Dışbank900850900870290,041,224873083Ditaş Doğan11,50011,25012,75011,7501,430,00012,515084Demir Yat. Ort.900840850850540,000846085Demisaş Döküm2,9502,9002,9502,95040,0002,925086Doğan Burda Rizzoli12,50011,50012,25012,0001,258,00011,886087Doğan Holding5,2004,8005,1004,9001,663,043,2004,910088Döktaş3,2503,1503,2503,15026,504,0003,192089Doğan Yayın Holding4,1503,8004,1504,0001,218,308,8903,928090Eczacıbaşı Yat.Ort.1,4001,3501,4001,350759,0001,373091Eczacıbaşı İlaç9,5009,2009,5009,2001,245,0009,318092Eczacıbaşı Yapı13,50013,25013,75013,5003,005,00013,506093Eczacıbaşı Yatırım3,5503,4003,5503,45053,179,6343,465094Efes Yatırım3,6503,5003,6503,55068,691,6003,571095Egs52050052051021,697,000508096Ege Endüstri2,2502,0752,2502,1006,281,0002,109097Egs Finansal Kiralama78075077077058,200,000761098Ege Gübre3,1503,1003,1503,1502,058,0003,105099EGS Holding430420440430282,858,400426100Egeser Giyim5204905105103,128,000500101Ege Profil Tic.6,8006,6007,0007,00037,431,0006,783102Ege Seramik4,0503,8003,9503,950399,0003,901103EGS Yat.Ort.640620640640107,405,000632104Emek Sigorta7507107607202,116,000736105Emek Elektrik4,4504,3504,5504,50020,025,2004,457106Eminis Ambalaj7,0006,3006,8006,800429,0006,411107Enka94,00090,00094,00093,0009,900,13892,030108Ege Plastik1,2001,1501,2001,1502,799,0001,150109Erciyes Boru San.8,0007,6007,8007,800343,0007,662110Ereğli Demir Çelik13,75013,00013,75013,500277,574,70113,327111Ersu Meyve ve Gıda13,25011,75012,50011,75017,815,00011,857112Esbank1,72500000113Escort Computer17,75016,00017,50017,5006,446,00016,707114Esem Spor Giyim5,4005,3005,4005,400114,0005,312115Evren Yatırım Ort.1,4501,4251,5001,5001,321,0001,446