İMKB ikinci seans (F-M)

(29 Ocak 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans4,3003,8004,1503,9507,030,0113,949108Fenis Aluminyum33,00031,50033,00033,0001,067,00032,208109Finans Finansal K.4,4004,2004,4004,25010,751,0004,293110Finansbank5,2004,9005,2004,900150,122,0695,016111FM İzmit Motor Pist.59,00055,00060,00055,0001,525,00057,744112Finans Yatırım6,3005,9006,4006,10020,578,0006,112113Frigo Pak Gıda Mad.5,3004,9005,2005,0005,945,0005,018114Ford Otomotiv27,50025,50027,50026,50046,134,00026,523115T.Garanti Bankası9,3009,0009,4009,2001,340,596,0409,133116Gedik Yat.Ort.3,8503,7503,8003,7501,496,0003,763117Gediz iplik215,000207,500215,000212,500716,360210,558118Gentaş13,25012,00013,00012,5008,599,00012,546119Global Menkul Y.O.10,5009,25010,2509,5003,176,0009,739120Global Menkul K.6,4006,1006,5006,100170,237,0006,236121Goldaş25,50023,50025,50024,5009,986,00024,208122Göltaş Çimento21,75020,75021,75021,25010,709,00021,108123Good-Year16,00015,75016,25015,7502,816,00015,867124Garanti Yat. Ort.6,7006,1006,9006,2001,513,0006,424125GSD Holding35,50034,00035,50034,50017,847,00034,605126Gübre Fabrikaları20,75018,50020,75018,75027,252,90018,994127Gümüşsuyu2,8502,7002,9002,75024,593,0002,792128Güney Biracılık21,00020,00021,00020,0004,792,00020,529129Güneş Sigorta6,3005,7006,3005,70013,562,0005,909130Hektaş3,7503,5003,7003,50054,049,3953,588131Hürriyet Gazetecilik12,75012,00012,75012,00080,762,00012,228132Haznedar Tugla5,0004,6005,0004,600446,0004,690133İdaş20,25019,50020,25020,0003,278,00019,979134İhlas Ev Aletleri20,00018,00020,00019,250816,00019,424135İhlas Finans6,2005,6006,2005,600109,301,0005,778136İhlas Gayrimenkul Y.O.4,0003,8004,0503,90047,574,0003,879137İhlas Holding49,00045,50049,00046,000168,220,60046,767138İktisat Finans3,6503,3503,6003,45041,280,0003,487139İntema28,50026,50028,00027,000673,00027,483140Işıklar Ambalaj16,25015,50016,25016,0007,504,00015,769141T.İş Bankası (A)47,000,00000000142T.İş Bankası (B)1,940,0001,860,0001,920,0001,860,00016,1001,888,750143T.İş Bankası (C)26,00025,00026,00025,500343,353,69025,376144İş Gayrimenkul Y.O.4,1003,9504,1504,000838,517,0004,014145T.İş Bankası Kurucu840,000,00000000146Iş Yatırım Ortaklığı5,9005,6006,3005,900291,548,0005,865147İzmir Demir Çelik5,0004,5505,0004,600629,354,4704,756148İzocam12,00011,25012,00011,5006,680,33411,638149Kaplamin Ambalaj5,7005,5005,7005,6001,053,0005,564150Kartonsan36,50034,00036,50035,0001,098,00035,191151Kav Danışmanlık9,3008,9009,4009,00030,064,7509,067152Koç Holding110,000102,500110,000105,00041,757,700105,522153Kent Gıda13,75013,50014,25014,00044,703,00013,828154Kerevitaş Gıda San.9,3008,6009,2008,8005,639,0008,895155KIPA27,00025,50027,00026,00026,980,00026,233156Kelebek Mobilya6,4005,9006,4006,000862,0006,016157Klimasan Klima Sanayi137,500125,000137,500130,0001,898,000130,414158Konfrut Gıda5,9005,3005,9005,4006,131,0005,597159Konya Çimento16,75016,25017,00016,5001,466,00016,488160Kordsa22,00020,75022,00021,50031,438,00021,498161Koniteks25,00022,50025,50023,000556,00023,702162Kardemir (A Grubu)3,2503,0003,3003,00056,968,0003,137163Kardemir (B Grubu)2,7002,4502,7002,45063,157,0002,565164Kardemir (D Grubu)3,4003,1003,4503,200676,699,0003,269165Kristal Kola19,00017,50019,00018,0004,263,00018,409166Karsu Tekstil11,25010,50011,25010,50016,985,00010,771167Kütahya Porselen17,00016,25017,00016,250499,00016,502168Lüks Kadife7,5006,8007,6007,1003,580,3527,058