İMKB ikinci seans (F-M)

(4 Şubat 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans3,9003,7503,9003,8004,618,0113,858108Fenis Aluminyum31,50030,50031,50031,5001,561,00030,719109Finans Finansal K.4,1504,0504,1504,1002,193,0004,105110Finansbank4,8504,6004,9004,900288,178,0004,766111FM İzmit Motor Pist.58,00056,00058,00057,000661,00057,450112Finans Yatırım6,2006,1006,7006,70027,672,0006,362113Frigo Pak Gıda Mad.5,0504,9005,2005,20015,812,0005,065114Ford Otomotiv25,50023,50025,00024,500155,598,00023,979115T.Garanti Bankası9,0008,7009,1009,1001,951,023,9248,899116Gedik Yat.Ort.3,8503,7003,8003,7001,802,0003,752117Gediz iplik212,500207,500237,500237,5002,703,000224,731118Gentaş12,00011,25012,25012,25010,290,00011,760119Global Menkul Y.O.9,5008,7009,5009,2002,939,0008,968120Global Menkul K.6,0005,6006,3006,200132,607,0005,972121Goldaş24,25023,50024,75024,7509,167,00024,066122Göltaş Çimento20,50019,00020,25020,00022,817,00019,657123Good-Year15,75015,00015,75015,5001,570,00015,468124Garanti Yat. Ort.6,3006,1006,4006,3002,070,0006,215125GSD Holding34,50034,00035,50035,50020,846,00034,490126Gübre Fabrikaları18,25016,75019,25019,25042,509,14018,001127Gümüşsuyu2,8002,6002,7502,70016,943,0002,693128Güney Biracılık20,00019,25020,50020,5007,587,00019,703129Güneş Sigorta5,7005,4005,7005,70010,407,0005,544130Hektaş3,5503,4003,5503,50048,869,2483,460131Hürriyet Gazetecilik12,25011,50012,50012,500192,788,95011,960132Haznedar Tugla4,6004,5004,7004,600633,0004,521133İdaş19,50019,00019,50019,5002,216,00019,201134İhlas Ev Aletleri18,50017,00018,25017,5002,530,00017,698135İhlas Finans5,5005,0006,0006,000199,672,0005,368136İhlas Gayrimenkul Y.O.3,8503,6003,9003,90043,010,0003,765137İhlas Holding44,00040,50043,50041,000157,996,50040,738138İktisat Finans3,3503,1503,3503,30036,446,4623,245139İntema27,50024,50027,50027,0001,229,00026,016140Işıklar Ambalaj15,75014,75015,50015,5005,451,00015,227141T.İş Bankası (A)47,000,00000000142T.İş Bankası (B)1,880,0001,850,0001,900,0001,900,00018,0001,881,111143T.İş Bankası (C)24,50024,00026,00026,000666,816,10024,847144İş Gayrimenkul Y.O.4,0003,8504,0004,000786,677,0003,929145T.İş Bankası Kurucu840,000,00000000146Iş Yatırım Ortaklığı5,9005,7006,2006,100176,201,2555,948147İzmir Demir Çelik4,3004,1504,6004,600422,089,2064,389148İzocam11,50011,25011,75011,5004,148,00011,453149Kaplamin Ambalaj5,5005,2005,5005,5001,295,0005,358150Kartonsan34,00033,50035,00034,500784,00034,094151Kav Danışmanlık8,9008,7009,1009,00022,575,6008,913152Koç Holding105,00097,500107,500107,50088,324,128102,091153Kent Gıda12,50011,75012,25011,75018,860,00011,760154Kerevitaş Gıda San.8,7008,0009,2008,80010,052,0008,599155KIPA26,00025,00026,50026,50014,081,50025,725156Kelebek Mobilya5,8005,8006,5006,3005,621,2506,114157Klimasan Klima Sanayi130,000125,000135,000135,0001,627,000129,933158Konfrut Gıda5,4005,1005,7005,7004,230,0005,370159Konya Çimento16,25016,00016,75016,7501,483,00016,223160Kordsa22,75022,25023,25023,00038,663,00022,903161Koniteks23,50022,75025,50023,000680,00023,049162Kardemir (A Grubu)2,9502,7503,0503,05081,114,0002,926163Kardemir (B Grubu)2,4002,3502,5502,500152,021,0002,446164Kardemir (D Grubu)3,0502,9003,1503,150954,693,0003,046165Kristal Kola17,25015,75017,50017,2503,155,00016,521166Karsu Tekstil10,75010,00010,50010,5009,440,00010,280167Kütahya Porselen15,75015,25015,75015,500257,00015,295168Lüks Kadife7,2006,5007,3007,0004,914,0006,817