İMKB ikinci seans (F-M)

(14 Ocak 1999, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans790740780740425,000755110Fenis Aluminyum5,5005,4005,6005,6001,937,3005,504111Finans Finansal K.1,6251,5501,7251,550818,0001,581112Finansbank2,0251,9502,0252,00020,401,6661,988113Finans Yatırım6706606606602,000660114Frigo Pak Gıda Mad.4,7004,3004,6504,4001,012,0004,425115T.Garanti Bankası8,7008,2008,7008,20049,501,0368,406116Gediz iplik18,25017,25018,25017,500685,00017,683117Gentaş3,4503,2503,4503,4501,996,0003,332118Global Menkul K.48044047045086,831,070453119Global Yatırım60065065065020,000650120Göltaş Çimento4,0503,9504,1003,95013,919,0004,000121Good-Year6,5006,1006,4006,200660,0006,208122Garanti Yat. Ort.950850900850119,000850123Gübre Fabrikaları18,75017,25018,50017,2503,543,00017,696124Gümüşsuyu6206106406203,258,000622125Güney Biracılık23,50022,00022,00022,0005,00022,000126Güneş Sigorta1,9001,7501,9001,80020,142,0001,802127Hektaş1,8501,7001,8501,70020,154,0001,745128Hürriyet Gazetecilik4,1503,8504,1503,85043,160,5003,968129Haznedar Tugla3,2002,9003,0503,050863,0002,991130İdaş39,50037,50039,50039,5003,518,00038,512131İhlas Ev Aletleri9,7009,2009,7009,6005,159,0009,348132İhlas Finans1,1259751,1001,00053,886,0001,016133İhlas Holding14,75014,25014,75014,50020,550,63814,435134İktisat Finans1,0751,0001,0501,0503,764,0001,026135İntema4,0003,6503,9503,6506,187,0003,705136Işıklar Ambalaj6,7006,2006,5006,200227,0006,230137T.İş Bankası (A)7,500,00000000138T.İş Bankası (B)405,000385,000400,000385,0008,000395,625139T.İş Bankası (C)8,4007,9008,4008,000141,411,5008,135140T.İş Bankası Kurucu450,000,00000000141İ.Motor Piston14,00012,75014,00013,00065,00013,165142Iş Yatırım Ortaklığı8808208608307,037,000838143İzmir Demir Çelik47044047045050,416,000453144İzocam2,5002,3002,4502,32518,366,0002,358145Kaplamin Ambalaj5,4005,4006,0006,000227,0005,783146Kartonsan10,50010,00010,25010,2508,265,00010,060147Kav1,5501,4251,5501,450128,191,0001,465148Koç Holding23,75022,50023,50022,75035,187,62623,021149Kent Gıda14,00013,00013,75013,750151,00013,215150Kepez Elektrik260,000250,000260,000250,000287,100254,634151Kerevitaş Gıda San.3,3003,0003,2503,00010,597,0003,053152KIPA15,50014,50015,25014,75015,474,00014,772153Kelebek Mobilya2,8002,6002,8002,8001,583,0002,715154Klimasan Klima Sanayi25,50023,50025,50024,5002,790,00024,541155Konfrut Gıda2,4502,2502,3002,2508,701,0002,264156Konya Çimento4,5004,4004,5504,5004,445,0004,482157Kordsa8,6008,2008,5008,2001,606,0008,361158Koniteks26,00024,00025,50024,5001,309,00024,840159Köytaş2,5002,3502,5002,3505,466,0002,412160Kardemir (A Grubu)6005305605306,307,000549161Kardemir (B Grubu)4604104504503,974,000425162Kardemir81076081078021,553,000781163Kristal Kola7,1006,4007,1006,6003,352,0006,771164Karsu Tekstil1,9501,8751,9501,9252,062,0001,895165Kütahya Porselen4,9504,5504,9004,600606,0004,638166Lüks Kadife1,3501,3001,3751,300179,0001,324