İMKB ikinci seans (F-M)

(20 Aralık 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat116Facto Finans970940980980318,000963117Fenis Aluminyum5,8005,6005,9005,7001,013,0005,702118Finans Finansal K.1,2001,1501,2001,1504,098,0001,170119Finansbank1,1501,1251,1751,150124,028,0001,161120FM İzmit Motor Pist.40,00039,50040,00039,5005,00039,700121Finans Yatırım9109009209006,400,000905122Frigo Pak Gıda Mad.1,9751,9502,0001,9752,185,0001,978123Ford Otomotiv26,50026,50027,50027,00036,055,00027,230124Favori Dinlenme Yerleri1,0751,0501,1001,05019,295,0001,077125T.Garanti Bankası3,6003,5503,7003,6001,128,344,2363,620126Gedik Yat.Ort.2,5002,5002,6002,55083,0002,571127Gediz iplik1,4251,4001,4501,4002,623,0001,423128Gentaş9,2009,2009,6009,4001,130,0009,486129Gima3,9003,8003,9503,90045,081,6733,875130Global Menkul Y.O.1,8751,8001,9251,800968,0921,877131Global Menkul K.2,9002,9003,0002,950111,734,0002,961132Goldaş5,8005,7005,9005,8002,587,8005,752133Göltaş Çimento5,6005,6005,8005,6007,051,0005,680134Good-Year8,4008,3008,6008,400572,0008,480135Garanti Yat. Ort.3,3503,0003,3503,000110,0003,086136GSD Holding10,1009,75010,25010,00017,549,0009,998137Gübre Fabrikaları6,6006,5006,9006,800807,0006,643138Gümüşsuyu45043045044031,612,500442139Güneş Sigorta2,9002,8503,0002,90049,701,0002,906140Hektaş2,0001,9752,0501,97516,582,9632,014141Halk Sigorta3,7503,7003,8503,70011,019,0003,768142Hürriyet Gazetecilik3,9503,9504,3004,300644,459,2804,159143Haznedar Tugla4,8004,7004,8504,8002,719,0004,797144İdaş7,2007,0007,2007,0001,853,0007,162145İhlas Ev Aletleri3,4003,3503,6003,4509,715,0003,464146İhlas Finans1,7751,7501,8001,75034,043,0001,770147İhlas Gayrimenkul Y.O.95094097094010,267,500952148İhlas Holding5,4005,4005,7005,500200,804,1645,529149İktisat Finans1,1001,0751,1001,10017,180,0001,076150İntema6,0006,1006,3006,3002,325,0006,289151Işıklar Ambalaj3,4003,3503,4503,3502,794,0003,400152İş Bankası (A)35,000,00000000153T.İş Bankası (B)980,0001,000,0001,050,0001,010,00035,0001,028,571154T.İş Bankası (C)11,00011,00011,50011,500631,804,31611,268155İş Genel Fin.Kir.4,7004,6504,8504,75032,751,0004,773156İş Gayrimenkul Y.O.1,9751,9502,0251,950295,978,3091,986157İş Bankası (Kurucu)599,000,00000000158Iş Yatırım Ortaklığı1,2001,1751,2251,17577,692,0001,199159İzmir Demir Çelik730730760740402,680,000741160İzocam4,1504,0504,2004,1506,188,0004,149161Kaplamin Ambalaj4,7504,7505,0004,850738,0004,947162Karsan39,50039,50041,00040,5001,215,03940,268163Kartonsan32,00032,00032,00032,00040,00032,000164Kav Danışmanlık3,7503,7003,9003,80063,434,0003,794165Koç Holding28,50027,00029,00027,500260,098,00028,083166Kent Gıda8,6008,4009,0009,0008,544,0008,636167Kerevitaş Gıda San.3,0502,9003,0503,000285,0003,016168Kipa4,3504,3004,4004,35032,143,5004,361169Kelebek Mobilya4,3504,0004,0004,000200,0004,000170Klimasan Klima Sanayi57,00055,00056,00055,0001,643,00055,623171Konfrut Gıda2,2502,1502,3002,3002,453,0002,267172Konya Çimento6,3005,6006,0005,800548,0005,797173Kordsa9,1009,0009,3009,1003,095,0009,142174Koniteks1,8251,8001,8751,8754,293,0001,827175Kardemir (A Grubu)1,1001,1001,1751,17575,106,3741,148176Kardemir (B Grubu)890880920920161,785,000898177Kardemir (D Grubu)890870920910804,094,100899178Kristal Kola6,6006,6006,8006,7001,584,0006,697179Karsu Tekstil4,5004,4504,8004,450885,0004,501180Kütahya Porselen5,9005,7005,9005,700472,0005,713181Link Bilgisayar Sis.10,50010,50010,75010,7501,608,00010,509182Lio Yağ Sanayi3,5003,4003,5003,4503,107,0003,441183Logo Yazılım19,25019,25020,00019,250457,00019,666184Lüks Kadife2,1252,1502,4002,1501,335,0002,232