İMKB ikinci seans (F-M)

(23 Aralık 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat116Facto Finans960920960930391,000929117Fenis Aluminyum5,9005,7006,0005,900561,0005,782118Finans Finansal K.1,2251,2001,2501,22526,579,0001,218119Finansbank1,1751,1501,2001,175350,910,0001,175120FM İzmit Motor Pist.38,00038,00039,00039,00015,00038,766121Finans Yatırım9309201,0001,00016,266,000946122Frigo Pak Gıda Mad.2,0002,0002,0252,0001,762,0002,012123Ford Otomotiv28,00027,50028,50027,50021,354,00027,820124Favori Dinlenme Yerleri1,1001,0751,1251,10037,957,0001,105125T.Garanti Bankası3,6003,6003,7503,7501,211,989,2183,672126Gedik Yat.Ort.2,8002,8003,0003,000619,0002,885127Gediz iplik1,4251,4251,4751,4754,228,0001,453128Gentaş10,10010,00010,40010,4002,428,00010,273129Gima4,4504,4504,6004,50063,974,5794,542130Global Menkul Y.O.1,9001,9252,0002,0001,987,0001,968131Global Menkul K.2,9002,9003,2503,150258,651,0003,122132Goldaş5,7005,7005,8005,8007,852,0005,749133Göltaş Çimento5,7005,6005,8005,7002,098,0005,691134Good-Year8,6008,4008,6008,400264,2978,423135Garanti Yat. Ort.3,1003,0503,1003,050106,0003,050136GSD Holding12,25012,50013,00012,50055,784,00012,692137Gübre Fabrikaları7,6007,4007,6007,500761,0007,488138Gümüşsuyu46045047046063,113,000455139Güneş Sigorta2,9002,8502,9502,90018,933,0002,894140Hektaş2,0502,0252,0752,05012,004,3552,050141Halk Sigorta4,2004,1504,2504,25027,378,0004,207142Hürriyet Gazetecilik4,2004,0504,2504,050283,709,3904,116143Haznedar Tugla4,3004,1504,3504,2501,444,0004,243144İdaş7,3007,1007,4007,300787,0007,199145İhlas Ev Aletleri2,9503,1503,2503,25018,841,0003,207146İhlas Finans1,6001,5501,6501,62571,667,0001,595147İhlas Gayrimenkul Y.O.85083087087042,125,000851148İhlas Holding4,0003,9504,1504,050555,762,0004,044149İktisat Finans1,1251,0501,1251,07539,292,0001,078150İntema6,5006,5006,7006,50013,101,0006,596151Işıklar Ambalaj3,4503,4003,5003,4501,926,0003,445152İş Bankası (A)35,000,00000000153T.İş Bankası (B)1,000,000990,0001,000,0001,000,00010,000999,000154T.İş Bankası (C)11,00011,00011,25011,000111,333,20011,050155İş Genel Fin.Kir.4,7504,7004,8004,75026,503,0004,722156İş Gayrimenkul Y.O.1,9751,9502,0002,00074,685,5011,978157İş Bankası (Kurucu)599,000,00000000158Iş Yatırım Ortaklığı1,2251,2001,2501,20044,612,3861,222159İzmir Demir Çelik770760780770162,397,000770160İzocam4,6004,4504,6004,5003,365,0004,497161Kaplamin Ambalaj5,2005,1005,4005,2002,712,0005,204162Karsan41,50041,00042,50041,000803,00041,366163Kartonsan34,00033,00034,50034,50075,17933,913164Kav Danışmanlık3,8503,7503,9003,80035,384,0003,807165Koç Holding28,50028,00029,00028,500239,048,00028,495166Kent Gıda10,50010,00010,25010,2503,752,00010,081167Kerevitaş Gıda San.3,2003,2003,2503,250466,0003,244168Kipa4,3504,3004,4004,30025,470,5004,330169Kelebek Mobilya4,4004,2504,3004,30015,0004,256170Klimasan Klima Sanayi55,00055,00056,00055,000673,00055,292171Konfrut Gıda2,3252,3002,3502,300170,0002,329172Konya Çimento6,0005,7006,0005,900439,0005,838173Kordsa9,2009,20010,10010,00017,326,0009,468174Koniteks1,7751,7751,8501,8002,114,0001,810175Kardemir (A Grubu)1,3001,2251,3001,27525,129,0001,260176Kardemir (B Grubu)97094098095076,748,000951177Kardemir (D Grubu)940910940910378,191,914918178Kristal Kola5,7005,7006,2005,7002,845,0005,902179Karsu Tekstil4,7004,6004,7504,6001,050,0004,691180Kütahya Porselen5,4005,5005,6005,600549,0005,532181Link Bilgisayar Sis.10,75010,50010,75010,500876,00010,733182Lio Yağ Sanayi3,5003,5003,6003,5001,799,0003,513183Logo Yazılım19,75019,25020,00019,250744,00019,630184Lüks Kadife2,1002,0752,1252,100403,0002,118