İMKB ikinci seans (F-M)

(2 Şubat 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans4,1003,9504,2004,0502,830,0004,027108Fenis Aluminyum33,50031,00033,50031,000774,00032,117109Finans Finansal K.4,7004,4504,6504,45013,345,0004,526110Finansbank5,6005,2005,5005,200119,127,0005,330111FM İzmit Motor Pist.57,00053,00057,00054,000430,00054,646112Finans Yatırım6,8006,2006,8006,30031,899,0006,424113Frigo Pak Gıda Mad.5,4005,1005,4005,1009,097,0005,219114Ford Otomotiv29,50027,00029,50028,00077,299,00027,993115T.Garanti Bankası10,2509,50010,2509,500772,502,8009,780116Gedik Yat.Ort.3,9503,8503,9503,8501,901,0003,883117Gediz iplik217,500207,500217,500215,0001,566,000211,901118Gentaş14,50013,50014,50013,5006,980,00013,705119Global Menkul Y.O.9,9009,40010,4009,5006,835,0009,933120Global Menkul K.6,0005,5006,1005,600234,289,5005,728121Goldaş27,50026,00028,00026,00018,394,00026,972122Göltaş Çimento23,75022,00023,75022,50014,374,00022,849123Good-Year17,00016,00017,00016,0007,576,00016,439124Garanti Yat. Ort.6,7006,4006,7006,4001,846,0006,527125GSD Holding35,50034,50036,00036,00032,585,00035,373126Gübre Fabrikaları22,75021,25022,75022,0006,171,00021,802127Gümüşsuyu2,9502,6503,1502,700131,616,0002,912128Güney Biracılık23,00021,25022,75021,2506,044,00021,971129Güneş Sigorta7,0006,3007,0006,50012,691,0006,591130Hektaş3,9003,6503,9003,65055,094,8593,748131Hürriyet Gazetecilik13,50012,75013,50013,25070,944,16013,086132Haznedar Tugla5,4005,1005,4005,100625,0005,135133İdaş20,75019,75020,50020,2504,919,00020,222134İhlas Ev Aletleri20,25020,00020,75020,0008,594,00020,558135İhlas Finans7,0006,5007,0006,70059,866,0006,707136İhlas Gayrimenkul Y.O.4,1503,8504,1504,00053,306,0003,974137İhlas Holding54,00050,00054,00052,00099,179,40151,253138İktisat Finans4,0003,7504,0503,75024,855,0003,859139İntema30,00028,50031,00028,5002,474,00029,498140Işıklar Ambalaj17,50016,50017,50016,75011,484,00016,828141T.İş Bankası (A)47,000,00000000142T.İş Bankası (B)2,030,0001,960,0002,040,0001,960,00014,3102,001,428143T.İş Bankası (C)27,50026,00027,50026,000802,753,10026,417144İş Gayrimenkul Y.O.4,1503,9504,2004,000932,632,0004,042145T.İş Bankası Kurucu840,000,00000000146Iş Yatırım Ortaklığı5,7005,4005,8005,60076,116,0005,592147İzmir Demir Çelik4,9004,5005,0004,700265,266,2814,705148İzocam12,75012,00012,75012,00016,851,00012,297149Kaplamin Ambalaj5,8005,6005,8005,8002,456,0005,653150Kartonsan42,50039,50042,50039,5002,609,50040,926151Kav Danışmanlık9,5009,2009,8009,20029,154,0009,381152Koç Holding120,000115,000122,500117,50063,185,000117,726153Kent Gıda14,00013,50014,25014,25065,358,00013,834154Kerevitaş Gıda San.10,2509,50010,2509,50010,171,0009,712155KIPA28,00026,00028,00027,00034,105,00026,770156Kelebek Mobilya6,3006,0006,5006,000665,0006,107157Klimasan Klima Sanayi152,500135,000150,000142,5001,460,000141,166158Konfrut Gıda6,3005,7006,2005,9005,565,0005,924159Konya Çimento17,75017,00017,75017,2501,284,00017,258160Kordsa22,50021,50022,75021,75014,470,00021,887161Koniteks27,00025,50027,00026,500962,00026,235162Kardemir (A Grubu)3,7003,3503,6503,40096,191,0003,469163Kardemir (B Grubu)3,1502,8503,1502,850109,125,0002,934164Kardemir (D Grubu)3,8003,5003,8503,550948,340,0233,643165Kristal Kola19,00018,50019,25019,0003,169,00018,856166Karsu Tekstil10,40010,00010,50010,25012,639,00010,220167Kütahya Porselen17,75017,00017,50017,000209,00017,141168Lüks Kadife6,6006,5006,7006,6001,141,0006,569